Urban One (UONE) Historical Stock Data
2.09 ↓0.02 (-0.95%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UONE is down -0.49% a day on average. There have been 12 days where Urban One closed green and 18 days where UONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 2.15 | 2.09 | ↓$0.06 (-2.79%) | 2.04 | 2.15 | 36.42K |
| 2024-05-14 | 2.00 | 2.11 | ↑$0.11 (5.50%) | 1.98 | 2.28 | 186.96K |
| 2024-05-13 | 2.11 | 2.07 | ↓$0.04 (-1.90%) | 2.06 | 2.20 | 35.37K |
| 2024-05-10 | 2.08 | 2.06 | ↓$0.02 (-0.96%) | 2.05 | 2.08 | 25.40K |
| 2024-05-09 | 2.14 | 2.08 | ↓$0.06 (-2.80%) | 2.01 | 2.14 | 33.51K |
| 2024-05-08 | 1.98 | 2.19 | ↑$0.21 (10.61%) | 1.98 | 2.19 | 56.50K |
| 2024-05-07 | 2.03 | 2.00 | ↓$0.03 (-1.48%) | 1.94 | 2.03 | 35.11K |
| 2024-05-06 | 1.95 | 2.02 | ↑$0.07 (3.59%) | 1.91 | 2.03 | 94.39K |
| 2024-05-03 | 1.98 | 1.92 | ↓$0.06 (-3.03%) | 1.89 | 2.02 | 139.64K |
| 2024-05-02 | 2.00 | 1.93 | ↓$0.07 (-3.50%) | 1.90 | 2.02 | 71.47K |
| 2024-05-01 | 1.96 | 1.99 | ↑$0.03 (1.53%) | 1.94 | 2.01 | 41.90K |
| 2024-04-30 | 2.02 | 1.99 | ↓$0.03 (-1.49%) | 1.92 | 2.02 | 40.33K |
| 2024-04-29 | 2.06 | 2.02 | ↓$0.04 (-1.94%) | 1.92 | 2.10 | 53.82K |
| 2024-04-26 | 1.97 | 2.06 | ↑$0.09 (4.57%) | 1.95 | 2.10 | 57.74K |
| 2024-04-25 | 2.04 | 1.99 | ↓$0.05 (-2.45%) | 1.91 | 2.04 | 41.03K |
| 2024-04-24 | 2.12 | 2.06 | ↓$0.06 (-2.83%) | 1.96 | 2.12 | 35.62K |
| 2024-04-23 | 2.00 | 2.09 | ↑$0.09 (4.50%) | 2.00 | 2.13 | 74.82K |
| 2024-04-22 | 2.37 | 2.02 | ↓$0.35 (-14.77%) | 1.99 | 2.38 | 82.42K |
| 2024-04-19 | 2.01 | 2.36 | ↑$0.35 (17.41%) | 2.00 | 2.37 | 74.69K |
| 2024-04-18 | 2.01 | 1.97 | ↓$0.04 (-1.99%) | 1.92 | 2.14 | 121.93K |
| 2024-04-17 | 2.08 | 2.02 | ↓$0.06 (-2.88%) | 1.99 | 2.08 | 33.29K |
| 2024-04-16 | 2.22 | 2.07 | ↓$0.15 (-6.76%) | 2.03 | 2.27 | 52.29K |
| 2024-04-15 | 2.24 | 2.24 | ↑$0.00 (0.00%) | 2.21 | 2.33 | 51.57K |
| 2024-04-12 | 2.39 | 2.22 | ↓$0.17 (-7.11%) | 2.17 | 2.40 | 42.42K |
| 2024-04-11 | 2.40 | 2.42 | ↑$0.02 (0.86%) | 2.36 | 2.45 | 34.64K |
| 2024-04-10 | 2.41 | 2.42 | ↑$0.01 (0.41%) | 2.32 | 2.47 | 63.91K |
| 2024-04-09 | 2.46 | 2.43 | ↓$0.03 (-1.22%) | 2.33 | 2.47 | 26.08K |
| 2024-04-08 | 2.39 | 2.42 | ↑$0.03 (1.26%) | 2.31 | 2.49 | 42.57K |
| 2024-04-05 | 2.35 | 2.38 | ↑$0.03 (1.28%) | 2.30 | 2.46 | 60.17K |
| 2024-04-04 | 2.50 | 2.34 | ↓$0.16 (-6.40%) | 2.30 | 2.56 | 117.77K |
Create an account or log in to view more rows.
$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!!!
$UONE Market is going to crash hard tomorrow.
$UONE Up! Up! Up! Up! Up! Up! Up!
$UONE go to the bathroom
come back to green! I like it!
$UONE Buy the dip