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
19th Sep 2025 (Fri) 0.839 0.839 0.79 0.782 407
18th Sep 2025 (Thu) 0.825 0.825 0.825 0.843 155
17th Sep 2025 (Wed) 0.78 0.78 0.78 0.7854 112
16th Sep 2025 (Tue) 0.751 0.848 0.751 0.8062 414
15th Sep 2025 (Mon) 0.7967 0.7967 0.7967 0.7967 365
12th Sep 2025 (Fri) 0.7623 0.7737 0.7623 0.7635 261
11th Sep 2025 (Thu) 0.872 0.872 0.76 0.7781 5,178
10th Sep 2025 (Wed) 0.93 0.94 0.8447 0.83 525
9th Sep 2025 (Tue) 0.90 0.911 0.90 0.9201 814
8th Sep 2025 (Mon) 0.9169 0.9169 0.9169 0.88 225
5th Sep 2025 (Fri) 0.9846 1.00 0.9001 0.94 0
4th Sep 2025 (Thu) 0.818 0.9639 0.818 0.95 13,541
3rd Sep 2025 (Wed) 0.774 0.8827 0.774 0.8067 3,409
2nd Sep 2025 (Tue) 0.8184 0.8184 0.79 0.79 11
1st Sep 2025 (Mon) 0.8184 0.8184 0.789 0.789 65
29th Aug 2025 (Fri) 0.8184 0.8184 0.789 0.789 65
28th Aug 2025 (Thu) 0.8184 0.8184 0.8184 0.82 179
27th Aug 2025 (Wed) 0.8026 0.85 0.8019 0.8168 2,906
26th Aug 2025 (Tue) 0.75 0.80 0.75 0.80 684
25th Aug 2025 (Mon) 0.72 0.7852 0.7195 0.7893 2,202
22nd Aug 2025 (Fri) 0.695 0.695 0.695 0.651 387
21st Aug 2025 (Thu) 0.7372 0.75 0.7372 0.75 46
20th Aug 2025 (Wed) 0.7372 0.7372 0.7372 0.76 11
19th Aug 2025 (Tue) 0.7243 0.7273 0.662 0.662 507
18th Aug 2025 (Mon) 0.73 0.74 0.73 0.74 89
15th Aug 2025 (Fri) 0.73 0.76 0.73 0.7301 4,253
14th Aug 2025 (Thu) 0.687 0.7264 0.652 0.678 1,756
13th Aug 2025 (Wed) 0.6799 0.6799 0.6528 0.6528 25
12th Aug 2025 (Tue) 0.6799 0.6799 0.67 0.67 4
11th Aug 2025 (Mon) 0.6799 0.6799 0.65 0.65 0
8th Aug 2025 (Fri) 0.6799 0.68 0.6625 0.655 1,328
7th Aug 2025 (Thu) 0.6367 0.68 0.6367 0.675 321
6th Aug 2025 (Wed) 0.67 0.67 0.67 0.646 1,147
5th Aug 2025 (Tue) 0.66 0.66 0.6548 0.6548 100
4th Aug 2025 (Mon) 0.66 0.6601 0.66 0.62 471
1st Aug 2025 (Fri) 0.6715 0.6715 0.6715 0.6535 468
31st Jul 2025 (Thu) 0.66 0.67 0.6463 0.667 3,723
30th Jul 2025 (Wed) 0.65 0.65 0.6252 0.6252 75
29th Jul 2025 (Tue) 0.65 0.65 0.65 0.6435 312
28th Jul 2025 (Mon) 0.6803 0.6913 0.6803 0.667 1,504
25th Jul 2025 (Fri) 0.63 0.6633 0.62 0.645 1,836
24th Jul 2025 (Thu) 0.6395 0.681 0.6395 0.666 1,513
23rd Jul 2025 (Wed) 0.646 0.646 0.6272 0.659 1,301
22nd Jul 2025 (Tue) 0.6369 0.67 0.631 0.6405 3,637
FTSE 100 Latest
Value9,216.67
Change-11.44