The closing price for Urban One Inc Class D (UONEK) last year was $1.00, on December 31. It was down 72.3% for the year. The latest price is $0.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $0.97 | $1.01 | $0.95 | $1.00 | 35,738 |
December 30 2024 | $0.99 | $1.00 | $0.95 | $0.98 | 11,473 |
December 27 2024 | $0.98 | $1.02 | $0.97 | $0.99 | 26,465 |
December 26 2024 | $0.98 | $1.04 | $0.97 | $1.00 | 17,105 |
December 24 2024 | $0.99 | $1.02 | $0.97 | $0.98 | 2,025 |
December 23 2024 | $1.01 | $1.05 | $0.97 | $0.99 | 33,061 |
December 20 2024 | $0.97 | $1.03 | $0.97 | $1.03 | 65,047 |
December 19 2024 | $0.97 | $1.01 | $0.97 | $0.99 | 18,986 |
December 18 2024 | $0.99 | $1.04 | $0.97 | $1.00 | 92,957 |
December 17 2024 | $1.01 | $1.04 | $0.98 | $1.01 | 36,965 |
December 16 2024 | $0.99 | $1.01 | $0.98 | $0.99 | 35,386 |
December 13 2024 | $1.01 | $1.03 | $1.00 | $1.01 | 21,268 |
December 12 2024 | $1.05 | $1.09 | $1.01 | $1.03 | 60,112 |
December 11 2024 | $1.10 | $1.15 | $1.06 | $1.07 | 67,592 |
December 10 2024 | $1.20 | $1.20 | $1.11 | $1.11 | 22,713 |
December 09 2024 | $1.11 | $1.18 | $1.09 | $1.14 | 30,417 |
December 06 2024 | $1.03 | $1.10 | $1.02 | $1.10 | 41,887 |
December 05 2024 | $1.03 | $1.07 | $1.02 | $1.05 | 19,147 |
December 04 2024 | $0.99 | $1.09 | $0.99 | $1.04 | 31,350 |
December 03 2024 | $1.10 | $1.12 | $1.04 | $1.05 | 28,063 |
December 02 2024 | $0.99 | $1.13 | $0.99 | $1.09 | 23,086 |
November 29 2024 | $1.02 | $1.07 | $0.98 | $1.02 | 24,749 |
November 27 2024 | $0.95 | $1.03 | $0.95 | $0.98 | 42,389 |
November 26 2024 | $0.98 | $1.00 | $0.95 | $0.96 | 8,221 |
November 25 2024 | $0.97 | $1.00 | $0.93 | $0.97 | 28,242 |
Daily pricing data for Urban One Inc Class D dates back to 6/7/2000, and may be incomplete.
