1.60
price down icon3.61%   -0.06
 
loading

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 24, 2024, is $1.60.
  • 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 184.70% to $1.60 now.
  • The 52-week high stock price for UONEK is $6.34, representing a 296.25% increase from the current share price, occurred on June 14, 2023.
  • The 52-week low stock price for UONEK is $1.5499, indicating a -3.13% decrease from the current share price, occurred on April 19, 2024.
  • The closing price of Urban One Inc (UONEK) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 24, 2024 $1.63 $1.60 $0.03 2,320.0 -2.71%
Apr 23, 2024 $1.66 $1.58 $0.08 44,425.0 +3.75%
Apr 22, 2024 $1.68 $1.60 $0.075 36,811.0 -3.61%
Apr 19, 2024 $1.69 $1.55 $0.1401 28,932.0 +5.73%
Apr 18, 2024 $1.61 $1.55 $0.065 79,065.0 -2.48%
Apr 17, 2024 $1.63 $1.61 $0.02 22,190.0 -1.23%
Apr 16, 2024 $1.73 $1.62 $0.11 49,609.0 -5.78%
Apr 15, 2024 $1.89 $1.73 $0.16 63,470.0 -5.98%
Apr 12, 2024 $1.88 $1.83 $0.05 48,538.0 -1.08%
Apr 11, 2024 $1.90 $1.82 $0.0761 43,314.0 -1.59%
Apr 10, 2024 $1.92 $1.82 $0.095 33,068.0 +3.28%
Apr 09, 2024 $1.98 $1.82 $0.16 39,376.0 -3.17%
Apr 08, 2024 $2.04 $1.85 $0.19 25,445.0 -4.55%
Apr 05, 2024 $2.04 $1.97 $0.075 27,703.0 -1.00%
Apr 04, 2024 $2.04 $1.95 $0.09 61,926.0 +2.04%
Apr 03, 2024 $1.97 $1.90 $0.07 47,094.0 +2.62%
Apr 02, 2024 $2.02 $1.79 $0.2299 52,404.0 -5.45%
Apr 01, 2024 $2.07 $1.93 $0.1398 57,157.0 -0.98%
Mar 28, 2024 $2.17 $1.85 $0.32 60,063.0 +6.53%
Mar 27, 2024 $1.99 $1.87 $0.12 66,962.0 -2.79%
Mar 26, 2024 $2.14 $1.94 $0.20 31,006.0 -4.83%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $2.07 $1.55 $0.5201 762,847.0 -20.83%
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%

Urban One Inc Stock (UONEK) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $5.05 $3.67 $1.38 740,370.0 -14.55%
Nov, 2022 $5.29 $4.00 $1.29 575,005.0 -11.47%
Oct, 2022 $5.11 $3.64 $1.47 883,823.0 +16.94%
Sep, 2022 $5.28 $3.94 $1.34 1,233,015.0 +1.43%
Aug, 2022 $5.23 $3.36 $1.87 1,339,472.0 +19.37%
Jul, 2022 $4.42 $3.46 $0.96 1,409,552.0 -17.99%
Jun, 2022 $6.67 $4.20 $2.47 5,686,268.0 -34.66%
May, 2022 $6.99 $5.73 $1.26 3,529,909.0 +8.44%
Apr, 2022 $6.48 $5.10 $1.38 1,747,984.0 +17.28%
Mar, 2022 $5.35 $4.05 $1.30 1,476,413.0 +14.44%
Feb, 2022 $4.82 $4.00 $0.82 1,100,907.0 +0.11%
Jan, 2022 $4.71 $3.10 $1.61 2,743,843.0 +32.60%
$2.0924
price up icon 2.01%
$2.05
price down icon 4.30%
broadcasting SGA
$22.68
price up icon 0.35%
$2.1175
price down icon 0.12%
broadcasting SSP
$3.755
price down icon 0.53%
$1.375
price down icon 4.20%
Cap:     |  Volume (24h):