Urban One Inc Class D (UONEK) Historical Stock Data

0.89 ↓0.01 (-1.10%)

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

Historical Data

In the past 30 trading days, UONEK is up 3.01% a day on average. There have been 17 days where Urban One Inc Class D closed green and 13 days where UONEK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	0.84	0.89	↑$0.05 (5.70%)	0.84	0.89	11.85K
2025-12-24	0.89	0.90	↑$0.01 (1.11%)	0.84	0.92	7.96K
2025-12-23	0.94	0.93	↓$0.01 (-1.51%)	0.91	0.97	6.07K
2025-12-22	1.00	0.98	↓$0.02 (-2.45%)	0.94	1.02	19.66K
2025-12-19	0.89	1.09	↑$0.20 (21.90%)	0.81	1.09	139.72K
2025-12-18	0.80	0.89	↑$0.09 (11.78%)	0.80	0.90	36.44K
2025-12-17	0.85	0.87	↑$0.02 (2.75%)	0.83	0.87	25.79K
2025-12-16	0.84	0.87	↑$0.03 (2.98%)	0.84	0.91	42.34K
2025-12-15	0.83	0.86	↑$0.03 (3.05%)	0.83	0.87	12.79K
2025-12-12	0.82	0.90	↑$0.08 (9.78%)	0.82	0.92	19.08K
2025-12-11	0.92	0.92	↑$0.00 (0.26%)	0.83	0.92	16.58K
2025-12-10	0.84	0.93	↑$0.10 (11.59%)	0.82	0.97	38.88K
2025-12-09	0.81	0.83	↑$0.02 (2.16%)	0.81	0.84	5.79K
2025-12-08	0.84	0.84	↓$0.00 (-0.12%)	0.80	0.88	18.17K
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