Urban One Inc Class D (UONEK) Historical Stock Data

0.49 ↓0.05 (-8.49%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UONEK is up 0.33% a day on average. There have been 19 days where Urban One Inc Class D closed green and 11 days where UONEK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-21	0.53	0.49	↓$0.04 (-7.10%)	0.49	0.53	15.10K
2025-04-17	0.51	0.54	↑$0.03 (5.30%)	0.50	0.54	25.37K
2025-04-16	0.51	0.50	↓$0.01 (-0.99%)	0.49	0.51	27.83K
2025-04-15	0.50	0.51	↑$0.00 (0.36%)	0.50	0.52	48.04K
2025-04-14	0.53	0.51	↓$0.02 (-4.22%)	0.50	0.55	63.43K
2025-04-11	0.53	0.54	↑$0.01 (2.47%)	0.53	0.56	21.40K
2025-04-10	0.57	0.52	↓$0.05 (-9.53%)	0.52	0.59	30.98K
2025-04-09	0.56	0.58	↑$0.02 (3.92%)	0.56	0.60	22.35K
2025-04-08	0.62	0.56	↓$0.05 (-8.91%)	0.56	0.65	27.88K
2025-04-07	0.60	0.61	↑$0.00 (0.66%)	0.60	0.66	8.77K
2025-04-04	0.64	0.62	↓$0.02 (-2.73%)	0.60	0.67	18.07K
2025-04-03	0.68	0.68	↑$0.00 (0.00%)	0.64	0.70	26.04K
2025-04-02	0.71	0.71	↓$0.00 (-0.17%)	0.70	0.73	52.64K
2025-04-01	0.70	0.73	↑$0.02 (3.22%)	0.70	0.73	3.04K
2025-03-31	0.72	0.72	↑$0.00 (0.00%)	0.70	0.75	39.47K
2025-03-28	0.73	0.74	↑$0.01 (0.82%)	0.70	0.74	6.85K
2025-03-27	0.69	0.73	↑$0.04 (5.20%)	0.67	0.73	24.75K
2025-03-26	0.69	0.70	↑$0.01 (2.01%)	0.65	0.72	86.84K
2025-03-25	0.69	0.71	↑$0.03 (3.78%)	0.67	0.71	19.77K
2025-03-24	0.67	0.70	↑$0.03 (4.49%)	0.67	0.71	4.97K
2025-03-21	0.67	0.69	↑$0.02 (3.15%)	0.67	0.70	7.56K
2025-03-20	0.66	0.69	↑$0.03 (4.22%)	0.64	0.69	9.16K
2025-03-19	0.66	0.68	↑$0.02 (2.88%)	0.66	0.68	32.88K
2025-03-18	0.64	0.66	↑$0.02 (2.34%)	0.64	0.67	4.61K
2025-03-17	0.65	0.65	↑$0.01 (0.78%)	0.63	0.67	19.95K
2025-03-14	0.63	0.62	↓$0.01 (-1.59%)	0.62	0.65	3.30K
2025-03-13	0.64	0.63	↓$0.01 (-1.73%)	0.60	0.65	42.81K
2025-03-12	0.61	0.64	↑$0.02 (3.92%)	0.61	0.64	52.22K
2025-03-11	0.63	0.63	↓$0.00 (-0.24%)	0.60	0.64	59.67K
2025-03-10	0.65	0.63	↓$0.02 (-2.33%)	0.61	0.67	32.49K