Urban One (UONE) Historical Stock Data
1.62 ↑0.04 (2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UONE is up 0.60% a day on average. There have been 17 days where Urban One closed green and 13 days where UONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.56 | 1.62 | ↑$0.06 (3.85%) | 1.56 | 1.64 | 19.63K |
| 2024-12-19 | 1.63 | 1.58 | ↓$0.04 (-2.77%) | 1.56 | 1.65 | 20.98K |
| 2024-12-18 | 1.67 | 1.58 | ↓$0.09 (-5.39%) | 1.58 | 1.67 | 20.43K |
| 2024-12-17 | 1.56 | 1.69 | ↑$0.13 (8.33%) | 1.56 | 1.70 | 37.49K |
| 2024-12-16 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.56 | 1.66 | 24.20K |
| 2024-12-13 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.59 | 1.67 | 10.79K |
| 2024-12-12 | 1.70 | 1.68 | ↓$0.02 (-1.17%) | 1.64 | 1.71 | 16.45K |
| 2024-12-11 | 1.50 | 1.67 | ↑$0.17 (11.33%) | 1.47 | 1.71 | 36.09K |
| 2024-12-10 | 1.68 | 1.61 | ↓$0.07 (-4.17%) | 1.59 | 1.70 | 16.73K |
| 2024-12-09 | 1.58 | 1.73 | ↑$0.15 (9.49%) | 1.55 | 1.77 | 48.68K |
| 2024-12-06 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.50 | 1.70 | 22.11K |
| 2024-12-05 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.55 | 1.62 | 56.23K |
| 2024-12-04 | 1.54 | 1.57 | ↑$0.03 (1.95%) | 1.49 | 1.60 | 37.57K |
| 2024-12-03 | 1.77 | 1.49 | ↓$0.28 (-15.82%) | 1.49 | 1.80 | 141.74K |
| 2024-12-02 | 1.61 | 1.79 | ↑$0.18 (11.18%) | 1.61 | 1.82 | 48.93K |
| 2024-11-29 | 1.52 | 1.65 | ↑$0.13 (8.55%) | 1.52 | 1.70 | 38.85K |
| 2024-11-27 | 1.62 | 1.51 | ↓$0.11 (-6.79%) | 1.51 | 1.63 | 25.94K |
| 2024-11-26 | 1.51 | 1.59 | ↑$0.08 (5.30%) | 1.46 | 1.60 | 47.56K |
| 2024-11-25 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.43 | 1.59 | 49.04K |
| 2024-11-22 | 1.42 | 1.48 | ↑$0.06 (4.23%) | 1.38 | 1.51 | 831.44K |
| 2024-11-21 | 1.37 | 1.45 | ↑$0.08 (5.84%) | 1.37 | 1.47 | 52.20K |
| 2024-11-20 | 1.44 | 1.37 | ↓$0.07 (-5.01%) | 1.37 | 1.44 | 35.87K |
| 2024-11-19 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.41 | 1.49 | 16.26K |
| 2024-11-18 | 1.51 | 1.41 | ↓$0.10 (-6.62%) | 1.41 | 1.51 | 31.05K |
| 2024-11-15 | 1.37 | 1.50 | ↑$0.13 (9.49%) | 1.34 | 1.51 | 28.54K |
| 2024-11-14 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.37 | 1.45 | 47.27K |
| 2024-11-13 | 1.64 | 1.41 | ↓$0.23 (-14.02%) | 1.34 | 1.64 | 96.49K |
| 2024-11-12 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.48 | 1.66 | 58.27K |
| 2024-11-11 | 1.72 | 1.66 | ↓$0.06 (-3.49%) | 1.54 | 1.72 | 76.56K |
| 2024-11-08 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.48 | 1.58 | 45.65K |
Create an account or log in to view more rows.
$UONE let’s go down baby 😉
$UONE I love you!
$UONE now I buy
$UONE i am trading for a better future!
$UONE it's just a matter of time and patience...
$UONE nice day!
$UONE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$UONE to the moon!!! lfG
$UONE BUY BUY BUY
$UONE hold and buy… go green go!!!