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 (UONEK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.86 0.86 0.8256 0.8486 521
4th Dec 2025 (Thu) 0.8183 0.8267 0.8183 0.83 389
3rd Dec 2025 (Wed) 0.828 0.8323 0.8125 0.85 953
2nd Dec 2025 (Tue) 0.8242 0.8242 0.8223 0.82 304
1st Dec 2025 (Mon) 0.80 0.82 0.80 0.8233 381
28th Nov 2025 (Fri) 0.801 0.823 0.801 0.81 23
27th Nov 2025 (Thu) 0.8399 0.84 0.82 0.8213 3,842
26th Nov 2025 (Wed) 0.8399 0.84 0.82 0.8213 3,506
25th Nov 2025 (Tue) 0.851 0.8561 0.8411 0.8474 940
24th Nov 2025 (Mon) 0.8799 0.8799 0.8799 0.879 217
21st Nov 2025 (Fri) 0.875 0.875 0.812 0.84 1,090
20th Nov 2025 (Thu) 0.8187 0.8187 0.8186 0.804 1,211
19th Nov 2025 (Wed) 0.8746 0.9087 0.80 0.804 43,472
18th Nov 2025 (Tue) 0.6594 0.86 0.6594 0.8465 167,441
17th Nov 2025 (Mon) 0.49 0.8798 0.49 0.6115 125,092
14th Nov 2025 (Fri) 0.47 0.485 0.47 0.486 460
13th Nov 2025 (Thu) 0.47 0.504 0.47 0.504 1
12th Nov 2025 (Wed) 0.47 0.4825 0.47 0.4825 24
11th Nov 2025 (Tue) 0.47 0.47 0.4648 0.50 64
10th Nov 2025 (Mon) 0.489 0.489 0.489 0.479 323
7th Nov 2025 (Fri) 0.487 0.5077 0.4817 0.5077 1,301
6th Nov 2025 (Thu) 0.515 0.515 0.465 0.46 434
5th Nov 2025 (Wed) 0.4883 0.525 0.45 0.525 3,959
4th Nov 2025 (Tue) 0.6129 0.6129 0.53 0.53 0
3rd Nov 2025 (Mon) 0.6129 0.6129 0.5412 0.53 4,277
31st Oct 2025 (Fri) 0.582 0.60 0.58 0.60 647
30th Oct 2025 (Thu) 0.59 0.59 0.59 0.6136 753
29th Oct 2025 (Wed) 0.6012 0.6012 0.5853 0.586 393
28th Oct 2025 (Tue) 0.607 0.607 0.5977 0.626 362
27th Oct 2025 (Mon) 0.63 0.70 0.56 0.6001 13,044
24th Oct 2025 (Fri) 0.6388 0.6388 0.62 0.62 0
23rd Oct 2025 (Thu) 0.6388 0.64 0.61 0.62 1,434
22nd Oct 2025 (Wed) 0.605 0.64 0.605 0.6359 740
21st Oct 2025 (Tue) 0.646 0.646 0.62 0.62 58
20th Oct 2025 (Mon) 0.646 0.65 0.62 0.64 405
17th Oct 2025 (Fri) 0.6103 0.64 0.6076 0.6499 236
16th Oct 2025 (Thu) 0.6504 0.6504 0.62 0.6071 2,339
15th Oct 2025 (Wed) 0.66 0.66 0.66 0.6775 416
14th Oct 2025 (Tue) 0.6937 0.6937 0.6601 0.66 359
13th Oct 2025 (Mon) 0.681 0.7019 0.6601 0.6616 725
FTSE 100 Latest
Value9,649.03
Change-54.13