Get the Stockscreener App
0.71
2.07%
-0.015
After Hours:
.71
Urban One Inc Stock (UONEK) Price History
The historical daily chart and data for Urban One Inc stock (UONEK), show that the latest closing stock price as of April 02, 2025, is $0.71.
- Urban One Inc all-time high stock price is $7.59, occurred on September 02, 2021.
- The lowest Urban One Inc stock price recorded was $0.562 on May 14, 2020. Since then, Urban One Inc's stock price has risen over 26.33% to $0.71 now.
- The 52-week high stock price for UONEK is $2.07, representing a 191.55% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for UONEK is $0.6026, indicating a -15.13% decrease from the current share price, occurred on March 13, 2025.
- The closing price of Urban One Inc (UONEK) stock in the beginning of 2024 was $3.745. The stock closed the year at $3.76, a gain of over 0.40% for the year.
The table below shows more information about UONEK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2025 | $0.7299 | $0.702 | $0.0279 | 52,630.0 | -2.07% |
| Apr 01, 2025 | $0.7299 | $0.7024 | $0.0275 | 3,034.0 | +0.69% |
| Mar 31, 2025 | $0.7472 | $0.70 | $0.0472 | 39,466.0 | -2.17% |
| Mar 28, 2025 | $0.7425 | $0.70 | $0.0425 | 6,782.0 | +0.82% |
| Mar 27, 2025 | $0.73 | $0.6693 | $0.0607 | 24,702.0 | +4.02% |
| Mar 26, 2025 | $0.7162 | $0.65 | $0.0662 | 86,843.0 | -1.71% |
| Mar 25, 2025 | $0.714 | $0.6685 | $0.0455 | 19,266.0 | +1.54% |
| Mar 24, 2025 | $0.7058 | $0.6675 | $0.0383 | 4,973.0 | +1.90% |
| Mar 21, 2025 | $0.698 | $0.669 | $0.0289 | 7,305.0 | -0.13% |
| Mar 20, 2025 | $0.691 | $0.642 | $0.049 | 9,153.0 | +1.77% |
| Mar 19, 2025 | $0.68 | $0.6555 | $0.0245 | 32,764.0 | +3.66% |
| Mar 18, 2025 | $0.67 | $0.64 | $0.03 | 4,607.0 | +0.77% |
| Mar 17, 2025 | $0.665 | $0.6345 | $0.0305 | 19,952.0 | +4.84% |
| Mar 14, 2025 | $0.6463 | $0.6166 | $0.0297 | 3,294.0 | -0.96% |
| Mar 13, 2025 | $0.6524 | $0.6026 | $0.0498 | 42,795.0 | -1.73% |
| Mar 12, 2025 | $0.64 | $0.61 | $0.03 | 52,150.0 | +1.92% |
| Mar 11, 2025 | $0.6425 | $0.603 | $0.0395 | 59,644.0 | -0.79% |
| Mar 10, 2025 | $0.6699 | $0.6125 | $0.0574 | 32,486.0 | -4.55% |
| Mar 07, 2025 | $0.6724 | $0.6225 | $0.0499 | 196,720.0 | +1.23% |
| Mar 06, 2025 | $0.675 | $0.62 | $0.055 | 43,121.0 | -0.46% |
| Mar 05, 2025 | $0.69 | $0.645 | $0.045 | 122,634.0 | -5.07% |
| Mar 04, 2025 | $0.7211 | $0.6791 | $0.042 | 13,771.0 | -4.89% |
Urban One Inc Stock (UONEK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Urban One Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UONEK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Urban One Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Urban One Inc Stock (UONEK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.7299 | $0.702 | $0.0279 | 55,664.0 | -1.39% |
| Mar, 2025 | $0.7766 | $0.6026 | $0.174 | 841,250.0 | -4.89% |
| Feb, 2025 | $0.8998 | $0.7165 | $0.1833 | 521,435.0 | -17.72% |
| Jan, 2025 | $1.03 | $0.81 | $0.22 | 451,053.0 | -7.54% |
Urban One Inc Stock (UONEK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.20 | $0.95 | $0.2484 | 685,030.0 | -4.41% |
| Nov, 2024 | $1.22 | $0.9212 | $0.2988 | 751,122.0 | -4.67% |
| Oct, 2024 | $1.16 | $0.97 | $0.19 | 484,272.0 | -3.60% |
| Sep, 2024 | $1.37 | $1.03 | $0.34 | 462,412.0 | -19.57% |
| Aug, 2024 | $1.44 | $1.25 | $0.19 | 392,503.0 | -1.43% |
| Jul, 2024 | $1.57 | $1.25 | $0.32 | 829,453.0 | -6.67% |
| Jun, 2024 | $1.87 | $1.38 | $0.49 | 2,732,745.0 | -10.71% |
| May, 2024 | $2.07 | $1.54 | $0.5256 | 866,526.0 | +8.39% |
| Apr, 2024 | $2.07 | $1.50 | $0.5699 | 930,905.0 | -24.02% |
| Mar, 2024 | $3.13 | $1.66 | $1.47 | 2,008,560.0 | -29.90% |
| Feb, 2024 | $3.77 | $2.83 | $0.94 | 1,038,233.0 | -19.17% |
| Jan, 2024 | $3.96 | $3.48 | $0.4811 | 446,330.0 | +1.98% |
Urban One Inc Stock (UONEK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.36 | $3.33 | $1.03 | 1,103,482.0 | -14.11% |
| Nov, 2023 | $5.92 | $3.39 | $2.52 | 816,146.0 | -22.60% |
| Oct, 2023 | $5.65 | $4.75 | $0.90 | 392,966.0 | +5.57% |
| Sep, 2023 | $5.61 | $4.94 | $0.67 | 503,452.0 | -6.68% |
| Aug, 2023 | $5.80 | $4.60 | $1.20 | 482,289.0 | -5.11% |
| Jul, 2023 | $6.24 | $5.42 | $0.82 | 644,444.0 | -5.33% |
| Jun, 2023 | $6.34 | $5.45 | $0.89 | 1,234,646.0 | +5.08% |
| May, 2023 | $6.24 | $5.35 | $0.89 | 439,640.0 | -1.72% |
| Apr, 2023 | $5.89 | $5.01 | $0.88 | 350,017.0 | +5.64% |
| Mar, 2023 | $5.85 | $4.32 | $1.53 | 903,444.0 | +10.22% |
| Feb, 2023 | $5.36 | $4.22 | $1.14 | 401,571.0 | +0.20% |
| Jan, 2023 | $5.17 | $3.86 | $1.31 | 665,783.0 | +32.45% |
2.49%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):