Urban One (UONE) Historical Stock Data

2.08 ↑0.02 (0.97%)

As of April 26, 2024, 3:54pm EST.

Historical Data

In the past 30 trading days, UONE is down -0.11% a day on average. There have been 15 days where Urban One closed green and 15 days where UONE closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-03	2.40	2.50	↑$0.10 (3.96%)	2.39	2.56	65.69K
2024-04-02	2.54	2.38	↓$0.16 (-6.30%)	2.28	2.54	78.14K
2024-04-01	2.67	2.55	↓$0.12 (-4.49%)	2.41	2.67	60.37K
2024-03-28	2.51	2.70	↑$0.19 (7.57%)	2.51	2.80	67.26K
2024-03-27	2.63	2.51	↓$0.12 (-4.56%)	2.45	2.68	79.96K
2024-03-26	2.48	2.59	↑$0.11 (4.44%)	2.46	2.60	92.22K
2024-03-25	2.45	2.46	↑$0.01 (0.41%)	2.30	2.48	125.73K
2024-03-22	2.29	2.40	↑$0.11 (4.80%)	2.28	2.42	97.01K
2024-03-21	2.15	2.30	↑$0.15 (6.98%)	2.15	2.32	120.55K
2024-03-20	1.99	2.15	↑$0.16 (8.04%)	1.93	2.16	77.56K
2024-03-19	2.07	1.99	↓$0.08 (-3.86%)	1.96	2.12	96.21K
2024-03-18	2.12	2.06	↓$0.06 (-2.83%)	2.00	2.12	47.21K
2024-03-15	2.12	2.09	↓$0.03 (-1.42%)	1.95	2.23	287.47K