UONE

Urban One Historical Data

UONE Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 10.59 0.81 8.28% 9.84 10.9399 9.49 1,356,217
Oct 25 2021 9.78 0.25 2.62% 9.55 10.3945 9.261 829,671
Oct 22 2021 9.53 0.67 7.56% 8.77 11.1699 8.646 2,885,880
Oct 21 2021 8.86 0.12 1.37% 8.66 9.0194 8.50 260,963
Oct 20 2021 8.74 0.29 3.43% 8.45 8.85 8.4112 119,952
Oct 19 2021 8.45 -0.04 -0.47% 8.52 8.5899 8.26 146,859
Oct 18 2021 8.49 -0.21 -2.41% 8.75 9.1594 8.47 280,401
Oct 15 2021 8.70 0.17 1.99% 8.57 8.8879 8.55 204,774
Oct 14 2021 8.53 -0.08 -0.93% 8.80 8.80 8.45 128,970
Oct 13 2021 8.61 -0.05 -0.58% 8.77 8.98 8.49 251,022
Oct 12 2021 8.66 0.15 1.76% 8.58 8.9499 8.5101 207,658
Oct 11 2021 8.51 -0.04 -0.47% 8.50 8.64 8.42 79,665
Oct 08 2021 8.55 -0.03 -0.35% 8.64 8.7597 8.4552 131,957
Oct 07 2021 8.58 0.33 4.0% 8.24 8.67 8.2302 141,758
Oct 06 2021 8.25 0.03 0.36% 8.22 8.3789 7.94 115,088
Oct 05 2021 8.22 -0.16 -1.91% 8.32 8.81 8.03 573,225
Oct 04 2021 8.38 0.07 0.84% 8.41 8.63 8.10 268,127
Oct 01 2021 8.31 0.19 2.34% 8.16 9.09 8.10 680,697
Sep 30 2021 8.12 -0.19 -2.29% 8.26 8.39 8.09 222,179
Sep 29 2021 8.31 0.41 5.19% 7.87 8.40 7.842 292,619
Sep 28 2021 7.90 -0.03 -0.38% 7.99 8.14 7.62 254,321
Sep 27 2021 7.93 0.35 4.62% 7.51 8.17 7.50 400,641
Sep 24 2021 7.58 0.05 0.66% 7.54 7.69 7.41 174,724
Sep 23 2021 7.53 -0.08 -1.05% 7.59 7.7899 7.517 151,919
Sep 22 2021 7.61 0.33 4.53% 7.44 7.7199 7.41 133,592
Sep 21 2021 7.28 -0.13 -1.75% 7.40 7.4999 7.28 170,681
Sep 20 2021 7.41 -0.24 -3.14% 7.47 7.5301 7.26 161,580
Sep 17 2021 7.65 0.01 0.13% 7.72 7.7399 7.53 124,353
Sep 16 2021 7.64 0.08 1.06% 7.52 7.79 7.4739 165,039
Sep 15 2021 7.56 -0.02 -0.26% 7.58 7.70 7.4793 121,368
Sep 14 2021 7.58 -0.29 -3.68% 7.87 7.91 7.50 231,848
Sep 13 2021 7.87 -0.03 -0.38% 7.90 8.00 7.6416 145,992
Sep 10 2021 7.90 -0.07 -0.88% 7.93 8.078 7.77 198,777
Sep 09 2021 7.97 0.02 0.25% 7.91 8.1308 7.81 158,768
Sep 08 2021 7.95 -0.38 -4.56% 8.37 8.41 7.80 254,120
Sep 07 2021 8.33 0.49 6.25% 7.84 8.53 7.84 446,992
Sep 06 2021 7.84 0.00 +0.00% 7.73 7.87 7.53 0
Sep 03 2021 7.84 -0.01 -0.13% 7.73 7.87 7.53 198,972
Sep 02 2021 7.85 0.10 1.29% 7.86 8.00 7.59 464,420
Sep 01 2021 7.75 -0.18 -2.27% 8.00 8.30 7.70 515,909
Aug 31 2021 7.93 0.06 0.76% 7.90 8.17 7.87 546,623
Aug 30 2021 7.87 0.46 6.21% 7.28 8.35 7.20 659,246
Aug 27 2021 7.41 0.32 4.51% 7.08 7.57 7.08 216,578
Aug 26 2021 7.09 -0.29 -3.93% 7.24 7.54 7.08 166,747
Aug 25 2021 7.38 0.10 1.37% 7.20 7.65 7.07 258,814
Aug 24 2021 7.28 0.31 4.45% 6.99 7.4195 6.87 384,145
Aug 23 2021 6.97 0.44 6.74% 6.55 7.01 6.53 274,607
Aug 20 2021 6.53 0.13 2.03% 6.40 6.718 6.40 160,420
Aug 19 2021 6.40 -0.31 -4.62% 6.56 6.74 6.40 218,301
Aug 18 2021 6.71 0.24 3.71% 6.54 6.94 6.44 473,100
Aug 17 2021 6.47 -0.30 -4.43% 6.76 6.78 6.32 516,462
Aug 16 2021 6.77 -0.29 -4.11% 6.915 7.1799 6.71 932,507
Aug 13 2021 7.06 -0.07 -0.98% 7.10 7.43 6.886 255,490
Aug 12 2021 7.13 -0.65 -8.35% 7.81 7.84 7.07 443,847
Aug 11 2021 7.78 -0.08 -1.02% 7.90 7.9799 7.48 363,866
Aug 10 2021 7.86 0.09 1.16% 7.70 7.93 7.46 677,260
Aug 09 2021 7.77 0.65 9.13% 7.10 8.10 7.00 2,868,112
Aug 06 2021 7.12 0.01 0.14% 7.00 7.24 6.8231 318,933
Aug 05 2021 7.11 0.39 5.8% 7.22 7.43 6.86 1,030,127
Aug 04 2021 6.72 -0.09 -1.32% 6.74 6.80 6.62 140,286
Aug 03 2021 6.81 -0.13 -1.87% 6.84 6.8826 6.64 151,509
Aug 02 2021 6.94 0.17 2.51% 6.75 7.10 6.65 364,998
Jul 30 2021 6.77 0.06 0.89% 6.69 7.30 6.60 890,240
Jul 29 2021 6.71 -0.16 -2.33% 6.88 6.99 6.691 290,972


Your Recent History
NASDAQ
UONE
Urban One
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.