Free Trial

Urban One (UONE) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free UONE Stock Alerts
$2.11
+0.09 (+4.46%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Urban One Stock Price Performance

5 Day
Performance
+6.03%
1 Month
Performance
+2.43%
3 Month
Performance
-35.28%
6 Month
Performance
-49.16%
Year-To-Date
Performance
-47.64%
1 Year
Performance
-67.08%
Receive UONE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Urban One and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

UONE Stock Chart for Tuesday, May, 28, 2024

UONE Chart by TradingView

Urban One Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$2.02$2.02$2.11$1.9880,200 shs$98.83 million
05/24/2024$1.99$2.02
+1.51%		$2.11$1.9879,699 shs$98.82 million
05/23/2024$2.18$1.99
-8.72%		$2.26$1.98106,547 shs$97.35 million
05/22/2024$2.29$2.18
-4.80%		$2.28$2.07115,772 shs$106.65 million
05/21/2024$2.43$2.29
-5.76%		$2.45$2.2269,233 shs$112.03 million
05/20/2024$2.17$2.43
+11.98%		$2.54$2.18136,585 shs$118.88 million
05/17/2024$2.15$2.17
+0.93%		$2.23$2.1180,420 shs$106.16 million
05/16/2024$2.09$2.15
+2.87%		$2.18$2.0947,153 shs$105.18 million
05/15/2024$2.11$2.09
-0.95%		$2.15$2.0436,392 shs$102.24 million
05/14/2024$2.07$2.11
+1.93%		$2.28$1.98186,953 shs$103.22 million
05/13/2024$2.06$2.07
+0.49%		$2.20$2.0633,113 shs$101.28 million
05/10/2024$2.08$2.06
-0.96%		$2.08$2.0525,403 shs$100.79 million
05/09/2024$2.19$2.08
-5.02%		$2.14$2.0133,447 shs$101.76 million
05/08/2024$2.00$2.19
+9.50%		$2.19$1.9854,841 shs$107.15 million
05/07/2024$2.02$2.00
-0.99%		$2.03$1.9435,099 shs$97.84 million
05/06/2024$1.92$2.02
+5.21%		$2.03$1.9194,332 shs$98.82 million
05/03/2024$1.93$1.92
-0.52%		$2.00$1.89139,638 shs$93.94 million
05/02/2024$1.99$1.93
-3.02%		$2.02$1.9071,429 shs$94.42 million
05/01/2024$1.99$1.99$2.01$1.9441,382 shs$97.35 million
04/30/2024$2.02$1.99
-1.49%		$2.02$1.9340,327 shs$97.35 million
04/29/2024$2.06$2.02
-1.94%		$2.07$1.9253,797 shs$98.82 million
04/26/2024$1.99$2.06
+3.52%		$2.10$1.9557,735 shs$100.78 million
04/25/2024$2.06$1.99
-3.40%		$2.04$1.9140,905 shs$97.35 million
04/24/2024$2.09$2.06
-1.44%		$2.12$1.9735,564 shs$100.78 million
04/23/2024$2.02$2.09
+3.47%		$2.13$2.0074,585 shs$102.24 million
04/22/2024$2.36$2.02
-14.41%		$2.38$1.9982,350 shs$98.82 million
04/19/2024$1.97$2.36
+19.80%		$2.37$2.0074,619 shs$115.46 million
04/18/2024$2.02$1.97
-2.48%		$2.14$1.92121,907 shs$96.37 million
04/17/2024$2.07$2.02
-2.42%		$2.08$1.9933,207 shs$98.82 million
04/16/2024$2.24$2.07
-7.59%		$2.27$2.0352,125 shs$101.26 million
04/15/2024$2.22$2.24
+0.90%		$2.33$2.2149,407 shs$109.58 million
04/12/2024$2.42$2.22
-8.26%		$2.40$2.1741,606 shs$108.60 million
04/11/2024$2.42$2.42$2.44$2.3734,639 shs$118.39 million
04/10/2024$2.43$2.42
-0.41%		$2.47$2.3263,905 shs$118.39 million
04/09/2024$2.42$2.43
+0.41%		$2.47$2.3326,082 shs$118.88 million
04/08/2024$2.38$2.42
+1.68%		$2.49$2.3142,145 shs$118.39 million
04/05/2024$2.34$2.38
+1.71%		$2.46$2.3060,161 shs$116.44 million
04/04/2024$2.50$2.34
-6.21%		$2.56$2.30117,508 shs$114.47 million
04/03/2024$2.38$2.50
+4.83%		$2.56$2.3965,242 shs$122.06 million
04/02/2024$2.55$2.38
-6.67%		$2.54$2.2877,997 shs$116.43 million
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
04/01/2024$2.70$2.55
-5.56%		$2.67$2.4160,321 shs$124.75 million
03/29/2024$2.70$2.70$2.80$2.5168,263 shs$132.08 million
03/28/2024$2.51$2.70
+7.57%		$2.80$2.5166,885 shs$132.08 million
03/27/2024$2.59$2.51
-3.09%		$2.68$2.4576,375 shs$122.79 million
03/26/2024$2.46$2.59
+5.28%		$2.60$2.4792,104 shs$126.70 million
03/25/2024$2.40$2.46
+2.50%		$2.48$2.30122,392 shs$120.34 million
03/22/2024$2.30$2.40
+4.35%		$2.42$2.2897,007 shs$117.41 million
03/21/2024$2.15$2.30
+6.98%		$2.32$2.15120,297 shs$112.52 million
03/20/2024$1.99$2.15
+8.04%		$2.16$1.9376,893 shs$105.19 million
03/19/2024$2.06$1.99
-3.40%		$2.12$1.9695,273 shs$97.35 million
03/18/2024$2.09$2.06
-1.44%		$2.12$2.0047,141 shs$100.78 million
03/15/2024$2.15$2.09
-2.79%		$2.23$1.95287,421 shs$102.25 million
03/14/2024$2.23$2.15
-3.59%		$2.28$2.1360,938 shs$105.18 million
03/13/2024$2.30$2.23
-3.04%		$2.35$2.1993,607 shs$109.09 million
03/12/2024$2.48$2.30
-7.26%		$2.51$2.2386,153 shs$112.52 million
03/11/2024$2.47$2.48
+0.40%		$2.56$2.4458,038 shs$121.32 million
03/08/2024$2.46$2.47
+0.41%		$2.56$2.4063,414 shs$120.83 million
03/07/2024$2.44$2.46
+0.82%		$2.72$2.36152,885 shs$120.34 million
03/06/2024$3.21$2.44
-23.99%		$3.21$2.44196,300 shs$119.38 million
03/05/2024$3.28$3.21
-2.13%		$3.33$3.2023,228 shs$157.03 million
03/04/2024$3.35$3.28
-2.09%		$3.42$3.2524,879 shs$160.46 million
03/01/2024$3.31$3.35
+1.21%		$3.48$3.3275,748 shs$163.90 million
02/29/2024$3.26$3.31
+1.53%		$3.40$3.2524,451 shs$161.93 million
02/28/2024$3.41$3.26
-4.40%		$3.48$3.2029,617 shs$159.48 million
02/27/2024$3.35$3.41
+1.79%		$3.47$3.3823,757 shs$166.82 million

Related Companies:
This page (NASDAQ:UONE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace