Urban One Inc Class D (UONEK) Historical Stock Data

0.85 ↑0.02 (2.24%)

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

Historical Data

In the past 30 trading days, UONEK is down -0.30% a day on average. There have been 11 days where Urban One Inc Class D closed green and 19 days where UONEK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.90	0.85	↓$0.05 (-5.82%)	0.82	0.90	11.55K
2025-12-04	0.88	0.83	↓$0.05 (-5.57%)	0.81	0.89	26.66K
2025-12-03	0.82	0.85	↑$0.03 (3.53%)	0.81	0.92	60.85K
2025-12-02	0.83	0.82	↓$0.01 (-1.32%)	0.80	0.84	16.31K
2025-12-01	0.81	0.82	↑$0.01 (1.64%)	0.80	0.83	9.42K
2025-11-28	0.82	0.81	↓$0.01 (-0.72%)	0.80	0.82	20.03K
2025-11-26	0.83	0.82	↓$0.01 (-1.05%)	0.82	0.87	22.81K
2025-11-25	0.87	0.85	↓$0.02 (-2.79%)	0.84	0.88	21.76K
2025-11-24	0.83	0.88	↑$0.05 (6.01%)	0.80	0.89	12.49K
2025-11-21	0.94	0.84	↓$0.10 (-10.57%)	0.80	0.94	59.40K
2025-11-20	0.83	0.91	↑$0.09 (10.57%)	0.82	1.04	357.77K
2025-11-19	0.92	0.80	↓$0.11 (-12.42%)	0.79	0.93	635.53K
2025-11-18	0.70	0.85	↑$0.15 (21.52%)	0.62	0.86	3.07M
2025-11-17	0.50	0.61	↑$0.11 (22.30%)	0.49	0.88	15.13M
2025-11-14	0.51	0.49	↓$0.02 (-3.76%)	0.47	0.51	26.02K
2025-11-13	0.50	0.50	↓$0.00 (-0.12%)	0.49	0.51	18.03K
2025-11-12	0.50	0.48	↓$0.02 (-4.44%)	0.47	0.50	11.54K
2025-11-11	0.52	0.50	↓$0.02 (-3.42%)	0.46	0.52	1.53M
2025-11-10	0.50	0.48	↓$0.02 (-3.80%)	0.48	0.52	13.34K
2025-11-07	0.46	0.51	↑$0.05 (10.35%)	0.46	0.51	47.77K
2025-11-06	0.53	0.46	↓$0.07 (-12.38%)	0.46	0.53	22.05K
2025-11-05	0.49	0.53	↑$0.04 (7.14%)	0.45	0.53	54.49K
2025-11-04	0.52	0.51	↓$0.02 (-3.43%)	0.49	0.53	20.97K
2025-11-03	0.60	0.53	↓$0.07 (-12.03%)	0.52	0.61	28.56K
2025-10-31	0.62	0.60	↓$0.02 (-3.23%)	0.58	0.62	31.29K
2025-10-30	0.61	0.61	↑$0.00 (0.59%)	0.59	0.61	8.31K
2025-10-29	0.63	0.59	↓$0.04 (-6.98%)	0.59	0.63	23.40K
2025-10-28	0.60	0.63	↑$0.03 (4.33%)	0.59	0.65	20.78K
2025-10-27	0.62	0.60	↓$0.02 (-3.21%)	0.55	0.71	174.85K
2025-10-24	0.62	0.62	↑$0.00 (0.00%)	0.61	0.63	11.26K