Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Urban One Inc (UONEK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 9.11 9.11 8.90 8.90 0
5th Feb 2026 (Thu) 9.11 9.11 8.37 8.37 25
4th Feb 2026 (Wed) 9.11 9.11 8.46 8.46 1
3rd Feb 2026 (Tue) 9.11 9.11 9.11 8.01 44
2nd Feb 2026 (Mon) 8.95 9.18 8.95 9.07 724
30th Jan 2026 (Fri) 8.72 9.00 8.72 9.00 2
29th Jan 2026 (Thu) 8.72 9.13 8.70 9.21 607
28th Jan 2026 (Wed) 8.765 8.765 8.765 8.765 0
27th Jan 2026 (Tue) 8.765 8.765 8.765 8.765 217
26th Jan 2026 (Mon) 7.69 7.71 7.69 7.98 399
23rd Jan 2026 (Fri) 8.50 8.50 8.50 8.38 13
22nd Jan 2026 (Thu) 0.7904 0.7904 0.777 0.8177 1,045
21st Jan 2026 (Wed) 0.8024 0.83 0.8024 0.83 405
20th Jan 2026 (Tue) 0.81 0.8493 0.7601 0.8006 4,528
19th Jan 2026 (Mon) 0.8576 0.8576 0.8576 0.811 507
16th Jan 2026 (Fri) 0.8576 0.8576 0.8576 0.811 507
15th Jan 2026 (Thu) 0.8424 0.9269 0.8222 0.875 507
14th Jan 2026 (Wed) 0.8312 0.8312 0.80 0.8303 1,157
13th Jan 2026 (Tue) 0.85 0.867 0.85 0.902 200
12th Jan 2026 (Mon) 0.83 0.92 0.83 0.902 3,168
9th Jan 2026 (Fri) 0.848 1.05 0.848 0.928 2,685
8th Jan 2026 (Thu) 0.831 0.86 0.8276 0.83 1,438
7th Jan 2026 (Wed) 0.8347 0.8347 0.76 0.76 906
6th Jan 2026 (Tue) 0.8324 0.8324 0.8312 0.8312 6
5th Jan 2026 (Mon) 0.8324 0.8324 0.8324 0.8789 33
2nd Jan 2026 (Fri) 0.88 0.88 0.88 0.8665 287
1st Jan 2026 (Thu) 0.83 0.8449 0.83 0.859 1,248
31st Dec 2025 (Wed) 0.83 0.8449 0.83 0.859 1,248
30th Dec 2025 (Tue) 0.792 0.792 0.792 0.7901 100
29th Dec 2025 (Mon) 0.8503 0.8503 0.78 0.8295 2,364
26th Dec 2025 (Fri) 0.859 0.859 0.859 0.89 115
25th Dec 2025 (Thu) 0.9124 0.9124 0.8999 0.8999 7
24th Dec 2025 (Wed) 0.9124 0.9124 0.8999 0.8999 7
23rd Dec 2025 (Tue) 0.9124 0.9124 0.9124 0.9258 50
22nd Dec 2025 (Mon) 0.96 0.96 0.94 0.9751 447
19th Dec 2025 (Fri) 0.8999 1.07 0.8998 1.09 3,698
18th Dec 2025 (Thu) 0.8942 0.8942 0.8942 0.8942 1,106
17th Dec 2025 (Wed) 0.865 0.865 0.841 0.8734 208
16th Dec 2025 (Tue) 0.85 0.865 0.85 0.865 10
15th Dec 2025 (Mon) 0.85 0.85 0.84 0.8553 528
12th Dec 2025 (Fri) 0.89 0.90 0.89 0.9001 1,260
11th Dec 2025 (Thu) 0.90 0.90 0.90 0.9199 18
10th Dec 2025 (Wed) 0.8355 0.9533 0.8161 0.9323 2,251
9th Dec 2025 (Tue) 0.8102 0.8389 0.81 0.8275 624
8th Dec 2025 (Mon) 0.838 0.84 0.833 0.839 2,795
FTSE 100 Latest
Value10,369.75
Change60.53