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
18th Jul 2025 (Fri) 0.572 0.615 0.572 0.624 2,388
17th Jul 2025 (Thu) 0.5999 0.60 0.58 0.563 4,235
16th Jul 2025 (Wed) 0.55 0.6116 0.55 0.594 25,494
15th Jul 2025 (Tue) 0.661 0.7292 0.601 0.607 6,451
14th Jul 2025 (Mon) 0.7835 0.8142 0.7834 0.7634 5,894
11th Jul 2025 (Fri) 0.6389 0.94 0.6384 0.821 70,193
10th Jul 2025 (Thu) 0.5982 0.6524 0.5982 0.6435 9,868
9th Jul 2025 (Wed) 0.6859 0.6859 0.6007 0.6151 5,123
8th Jul 2025 (Tue) 0.80 1.40 0.57 0.61 242,408
7th Jul 2025 (Mon) 0.6543 0.6945 0.6543 0.6989 450
4th Jul 2025 (Fri) 0.624 0.679 0.624 0.679 80
3rd Jul 2025 (Thu) 0.624 0.679 0.624 0.679 80
2nd Jul 2025 (Wed) 0.624 0.63 0.624 0.6349 702
1st Jul 2025 (Tue) 0.63 0.643 0.63 0.62 90
30th Jun 2025 (Mon) 0.63 0.643 0.63 0.637 1,108
27th Jun 2025 (Fri) 0.6935 0.6935 0.63 0.605 854
26th Jun 2025 (Thu) 0.6401 0.6405 0.6401 0.692 493
25th Jun 2025 (Wed) 0.68 0.68 0.6704 0.636 1,434
24th Jun 2025 (Tue) 0.69 0.69 0.69 0.671 448
23rd Jun 2025 (Mon) 0.693 0.693 0.6497 0.6497 0
20th Jun 2025 (Fri) 0.693 0.693 0.693 0.6347 71
19th Jun 2025 (Thu) 0.636 0.7119 0.636 0.7119 11
18th Jun 2025 (Wed) 0.636 0.7119 0.636 0.7119 11
17th Jun 2025 (Tue) 0.636 0.636 0.636 0.6717 20
16th Jun 2025 (Mon) 0.62 0.67 0.62 0.646 936
13th Jun 2025 (Fri) 0.615 0.615 0.615 0.615 17
12th Jun 2025 (Thu) 0.615 0.6422 0.615 0.6646 274
11th Jun 2025 (Wed) 0.625 0.625 0.625 0.625 104
10th Jun 2025 (Tue) 0.6415 0.6415 0.641 0.642 397
9th Jun 2025 (Mon) 0.6925 0.6925 0.6925 0.665 401
6th Jun 2025 (Fri) 0.6618 0.7171 0.6618 0.7171 27
5th Jun 2025 (Thu) 0.6618 0.6751 0.6618 0.6751 40
4th Jun 2025 (Wed) 0.6618 0.69 0.6618 0.7056 1,002
3rd Jun 2025 (Tue) 0.70 0.70 0.6812 0.675 211
2nd Jun 2025 (Mon) 0.6971 0.6971 0.6935 0.69 372
30th May 2025 (Fri) 0.685 0.70 0.685 0.70 49
29th May 2025 (Thu) 0.685 0.685 0.685 0.72 191
28th May 2025 (Wed) 0.70 0.70 0.70 0.70 123
27th May 2025 (Tue) 0.7295 0.7295 0.71 0.71 234
26th May 2025 (Mon) 0.701 0.701 0.701 0.701 0
24th May 2025 (Sat) 0.7055 0.7055 0.70 0.701 473
23rd May 2025 (Fri) 0.7055 0.7055 0.70 0.70 473
22nd May 2025 (Thu) 0.64 0.64 0.64 0.64 52
21st May 2025 (Wed) 0.673 0.673 0.673 0.673 217
20th May 2025 (Tue) 0.6473 0.6473 0.6473 0.6473 90
19th May 2025 (Mon) 0.67 0.67 0.67 0.67 160
FTSE 100 Latest
Value8,992.12
Change19.48