Urban One, Inc. (UONEK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.5001 | 1.5788 | 1.5001 | 1.5569 | 1.5569 | 2,138 |
| Apr 25, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 50,800 |
| Apr 24, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 21,300 |
| Apr 23, 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 44,400 |
| Apr 22, 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 37,400 |
| Apr 19, 2024 | 1.5600 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 29,500 |
| Apr 18, 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 80,300 |
| Apr 17, 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 22,500 |
| Apr 16, 2024 | 1.7100 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 50,200 |
| Apr 15, 2024 | 1.8900 | 1.8900 | 1.7300 | 1.7300 | 1.7300 | 63,500 |
| Apr 12, 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 48,500 |
| Apr 11, 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 43,300 |
| Apr 10, 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8900 | 1.8900 | 33,100 |
| Apr 09, 2024 | 1.9200 | 1.9800 | 1.8200 | 1.8300 | 1.8300 | 39,400 |
| Apr 08, 2024 | 1.9700 | 2.0400 | 1.8500 | 1.8900 | 1.8900 | 29,800 |
| Apr 05, 2024 | 1.9900 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 27,700 |
| Apr 04, 2024 | 1.9800 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 61,900 |
| Apr 03, 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 47,100 |
| Apr 02, 2024 | 1.9800 | 2.0200 | 1.7900 | 1.9100 | 1.9100 | 52,400 |
| Apr 01, 2024 | 2.0500 | 2.0700 | 1.9300 | 2.0200 | 2.0200 | 57,200 |
| Mar 28, 2024 | 1.9100 | 2.1700 | 1.8500 | 2.0400 | 2.0400 | 60,100 |
| Mar 27, 2024 | 1.9600 | 1.9900 | 1.8700 | 1.9200 | 1.9200 | 67,000 |
| Mar 26, 2024 | 2.1100 | 2.1400 | 1.9400 | 1.9700 | 1.9700 | 31,100 |
| Mar 25, 2024 | 1.9000 | 2.1700 | 1.9000 | 2.0700 | 2.0700 | 112,500 |
| Mar 22, 2024 | 1.8600 | 1.9300 | 1.8200 | 1.9300 | 1.9300 | 190,400 |
| Mar 21, 2024 | 1.9500 | 1.9600 | 1.8200 | 1.8600 | 1.8600 | 121,700 |
| Mar 20, 2024 | 1.8000 | 1.9100 | 1.7000 | 1.8800 | 1.8800 | 125,800 |
| Mar 19, 2024 | 1.8100 | 1.9900 | 1.6600 | 1.8600 | 1.8600 | 255,300 |
| Mar 18, 2024 | 1.9500 | 1.9800 | 1.7600 | 1.8500 | 1.8500 | 195,900 |
| Mar 15, 2024 | 1.9500 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 380,700 |
| Mar 14, 2024 | 2.1200 | 2.1400 | 1.9600 | 1.9900 | 1.9900 | 54,000 |
| Mar 13, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0700 | 2.0700 | 62,500 |
| Mar 12, 2024 | 2.3500 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 45,600 |
| Mar 11, 2024 | 2.3900 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 29,500 |
| Mar 08, 2024 | 2.2100 | 2.4100 | 2.2100 | 2.3500 | 2.3500 | 21,700 |
| Mar 07, 2024 | 2.3400 | 2.6000 | 2.1200 | 2.2300 | 2.2300 | 125,500 |
| Mar 06, 2024 | 2.7700 | 2.7700 | 2.3300 | 2.3800 | 2.3800 | 47,400 |
| Mar 05, 2024 | 2.9400 | 3.0500 | 2.7700 | 2.7700 | 2.7700 | 45,300 |
| Mar 04, 2024 | 3.0800 | 3.1300 | 2.9500 | 3.0400 | 3.0400 | 22,600 |
| Mar 01, 2024 | 2.9100 | 3.0900 | 2.9100 | 3.0400 | 3.0400 | 14,900 |
| Feb 29, 2024 | 2.9800 | 3.0000 | 2.8300 | 2.9100 | 2.9100 | 339,600 |
| Feb 28, 2024 | 3.0100 | 3.0100 | 2.8900 | 2.9100 | 2.9100 | 228,600 |
| Feb 27, 2024 | 3.0500 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 35,700 |
| Feb 26, 2024 | 2.9200 | 3.1400 | 2.9200 | 3.0500 | 3.0500 | 9,100 |
| Feb 23, 2024 | 2.9500 | 3.0700 | 2.9200 | 2.9600 | 2.9600 | 29,000 |
| Feb 22, 2024 | 3.0700 | 3.0700 | 2.9000 | 2.9900 | 2.9900 | 55,600 |
| Feb 21, 2024 | 3.1500 | 3.1800 | 3.0100 | 3.0200 | 3.0200 | 36,100 |
| Feb 20, 2024 | 3.2800 | 3.2800 | 3.1300 | 3.1300 | 3.1300 | 20,000 |
| Feb 16, 2024 | 3.2200 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 15,400 |
| Feb 15, 2024 | 3.2800 | 3.4700 | 3.1500 | 3.2300 | 3.2300 | 41,400 |
| Feb 14, 2024 | 3.1700 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 32,700 |
| Feb 13, 2024 | 3.3100 | 3.3500 | 3.1300 | 3.1500 | 3.1500 | 28,300 |
| Feb 12, 2024 | 3.4200 | 3.5400 | 3.2800 | 3.3700 | 3.3700 | 32,300 |
| Feb 09, 2024 | 3.3700 | 3.4700 | 3.3700 | 3.3900 | 3.3900 | 15,800 |
| Feb 08, 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4000 | 3.4000 | 20,000 |
| Feb 07, 2024 | 3.5300 | 3.6400 | 3.3300 | 3.4200 | 3.4200 | 48,600 |
| Feb 06, 2024 | 3.5300 | 3.6900 | 3.4900 | 3.5600 | 3.5600 | 8,900 |
| Feb 05, 2024 | 3.6300 | 3.6500 | 3.4600 | 3.5200 | 3.5200 | 15,600 |
| Feb 02, 2024 | 3.6500 | 3.7600 | 3.5000 | 3.6400 | 3.6400 | 16,200 |
| Feb 01, 2024 | 3.6300 | 3.7700 | 3.6200 | 3.6800 | 3.6800 | 9,400 |
| Jan 31, 2024 | 3.7800 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 15,700 |
| Jan 30, 2024 | 3.9600 | 3.9600 | 3.8200 | 3.8200 | 3.8200 | 7,500 |
| Jan 29, 2024 | 3.8300 | 3.9100 | 3.7600 | 3.8600 | 3.8600 | 10,700 |
| Jan 26, 2024 | 3.9300 | 3.9300 | 3.8300 | 3.8300 | 3.8300 | 10,600 |
| Jan 25, 2024 | 3.7900 | 3.9400 | 3.7000 | 3.9000 | 3.9000 | 22,500 |
| Jan 24, 2024 | 3.6500 | 3.8300 | 3.6500 | 3.7100 | 3.7100 | 12,700 |
| Jan 23, 2024 | 3.7300 | 3.8000 | 3.5900 | 3.6500 | 3.6500 | 20,000 |
| Jan 22, 2024 | 3.5400 | 3.7700 | 3.5400 | 3.6800 | 3.6800 | 12,000 |
| Jan 19, 2024 | 3.6300 | 3.6500 | 3.4800 | 3.5500 | 3.5500 | 24,400 |
| Jan 18, 2024 | 3.7200 | 3.8600 | 3.5500 | 3.5700 | 3.5700 | 23,100 |
| Jan 17, 2024 | 3.8100 | 3.8100 | 3.6400 | 3.6900 | 3.6900 | 17,300 |
| Jan 16, 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8100 | 3.8100 | 9,400 |
| Jan 12, 2024 | 3.7600 | 3.8600 | 3.6600 | 3.8000 | 3.8000 | 16,800 |
| Jan 11, 2024 | 3.6800 | 3.7700 | 3.6600 | 3.7000 | 3.7000 | 15,100 |
| Jan 10, 2024 | 3.6600 | 3.7300 | 3.5100 | 3.7000 | 3.7000 | 20,800 |
| Jan 09, 2024 | 3.6600 | 3.7000 | 3.5000 | 3.6100 | 3.6100 | 26,900 |
| Jan 08, 2024 | 3.7300 | 3.8000 | 3.6700 | 3.7000 | 3.7000 | 33,600 |
| Jan 05, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7100 | 3.7100 | 42,000 |
| Jan 04, 2024 | 3.7300 | 3.7500 | 3.5500 | 3.6400 | 3.6400 | 35,100 |
| Jan 03, 2024 | 3.7600 | 3.7600 | 3.6300 | 3.6600 | 3.6600 | 29,900 |
| Jan 02, 2024 | 3.5900 | 3.7300 | 3.5800 | 3.7000 | 3.7000 | 42,600 |
| Dec 29, 2023 | 3.6800 | 3.7300 | 3.3300 | 3.5300 | 3.5300 | 91,000 |
| Dec 28, 2023 | 3.8400 | 3.8400 | 3.6200 | 3.7400 | 3.7400 | 22,900 |
| Dec 27, 2023 | 3.7200 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 12,600 |
| Dec 26, 2023 | 3.5400 | 3.7400 | 3.5200 | 3.7200 | 3.7200 | 20,100 |
| Dec 22, 2023 | 3.6400 | 3.8000 | 3.3300 | 3.4500 | 3.4500 | 102,300 |
| Dec 21, 2023 | 3.8700 | 3.8900 | 3.4000 | 3.5000 | 3.5000 | 130,000 |
| Dec 20, 2023 | 4.0000 | 4.1200 | 3.8500 | 3.8700 | 3.8700 | 57,200 |
| Dec 19, 2023 | 4.0200 | 4.0200 | 3.8700 | 3.9700 | 3.9700 | 36,200 |
| Dec 18, 2023 | 3.9700 | 4.0700 | 3.7900 | 3.8900 | 3.8900 | 81,500 |
| Dec 15, 2023 | 3.9600 | 4.0400 | 3.7500 | 3.9700 | 3.9700 | 133,900 |
| Dec 14, 2023 | 4.0600 | 4.2500 | 3.8700 | 3.9000 | 3.9000 | 57,400 |
| Dec 13, 2023 | 4.1100 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 34,700 |
| Dec 12, 2023 | 4.1600 | 4.2100 | 4.0400 | 4.0400 | 4.0400 | 15,300 |
| Dec 11, 2023 | 3.9300 | 4.3000 | 3.9300 | 4.1600 | 4.1600 | 32,200 |
| Dec 08, 2023 | 3.8100 | 4.0400 | 3.8100 | 3.9900 | 3.9900 | 13,700 |
| Dec 07, 2023 | 4.1100 | 4.1100 | 3.7600 | 3.8600 | 3.8600 | 90,200 |
| Dec 06, 2023 | 4.2200 | 4.3300 | 3.9200 | 3.9300 | 3.9300 | 36,000 |
| Dec 05, 2023 | 4.2500 | 4.3600 | 4.2000 | 4.2200 | 4.2200 | 93,000 |
| Dec 04, 2023 | 4.2000 | 4.3000 | 4.1600 | 4.2300 | 4.2300 | 12,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.