Urban One Inc Class D (UONEK) Historical Stock Data
1.03 ↑0.04 (4.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UONEK is up 0.73% a day on average. There have been 18 days where Urban One Inc Class D closed green and 12 days where UONEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.97 | 1.03 | ↑$0.06 (6.19%) | 0.97 | 1.03 | 65.05K |
| 2024-12-19 | 0.97 | 0.99 | ↑$0.02 (2.06%) | 0.97 | 1.01 | 18.99K |
| 2024-12-18 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.97 | 1.04 | 92.96K |
| 2024-12-17 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.98 | 1.04 | 36.96K |
| 2024-12-16 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.98 | 1.01 | 35.39K |
| 2024-12-13 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.03 | 21.27K |
| 2024-12-12 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.01 | 1.09 | 60.11K |
| 2024-12-11 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.15 | 67.58K |
| 2024-12-10 | 1.20 | 1.11 | ↓$0.09 (-7.38%) | 1.11 | 1.20 | 22.71K |
| 2024-12-09 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.09 | 1.18 | 30.42K |
| 2024-12-06 | 1.03 | 1.10 | ↑$0.07 (6.80%) | 1.02 | 1.10 | 41.89K |
| 2024-12-05 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.02 | 1.07 | 19.15K |
| 2024-12-04 | 0.99 | 1.04 | ↑$0.05 (5.05%) | 0.99 | 1.09 | 31.35K |
| 2024-12-03 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.04 | 1.12 | 28.06K |
| 2024-12-02 | 0.99 | 1.09 | ↑$0.10 (10.10%) | 0.99 | 1.13 | 23.06K |
| 2024-11-29 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.98 | 1.07 | 24.75K |
| 2024-11-27 | 0.95 | 0.98 | ↑$0.03 (3.17%) | 0.95 | 1.03 | 42.39K |
| 2024-11-26 | 0.98 | 0.96 | ↓$0.02 (-2.04%) | 0.95 | 1.00 | 8.22K |
| 2024-11-25 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.93 | 1.00 | 28.24K |
| 2024-11-22 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.95 | 1.01 | 24.48K |
| 2024-11-21 | 0.92 | 1.01 | ↑$0.09 (9.64%) | 0.92 | 1.01 | 10.76K |
| 2024-11-20 | 0.98 | 0.97 | ↓$0.01 (-1.06%) | 0.95 | 1.00 | 9.19K |
| 2024-11-19 | 0.97 | 0.96 | ↓$0.01 (-0.82%) | 0.94 | 1.01 | 14.19K |
| 2024-11-18 | 0.99 | 0.95 | ↓$0.04 (-3.84%) | 0.95 | 1.01 | 25.28K |
| 2024-11-15 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 1.00 | 1.06 | 134.04K |
| 2024-11-14 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.02 | 1.10 | 116.62K |
| 2024-11-13 | 1.16 | 1.08 | ↓$0.08 (-6.90%) | 1.08 | 1.17 | 20.58K |
| 2024-11-12 | 1.05 | 1.19 | ↑$0.14 (13.33%) | 1.05 | 1.22 | 46.23K |
| 2024-11-11 | 1.07 | 1.12 | ↑$0.05 (4.67%) | 1.07 | 1.17 | 23.69K |
| 2024-11-08 | 1.16 | 1.09 | ↓$0.07 (-6.03%) | 1.04 | 1.16 | 79.53K |
Create an account or log in to view more rows.
$UONEK Hold on to your Butts.
$UONEK gets me every time lol
$UONEK red day ahead
$UONEK good support.....
$UONEK what happens?
$UONEK so tired of this pos let's fly already
$UONEK Fake dip news.
$UONEK Market is down
No worries
$UONEK we need more volume
$UONEK come back next earning