The highest closing price for Urban One (UONE) last month was $1.66, on November 12. It was up 20.4% for the month. The latest price is $1.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $1.52 | $1.70 | $1.52 | $1.65 | 38,848 |
November 27 2024 | $1.62 | $1.63 | $1.51 | $1.51 | 25,940 |
November 26 2024 | $1.51 | $1.60 | $1.46 | $1.59 | 47,557 |
November 25 2024 | $1.48 | $1.59 | $1.43 | $1.55 | 49,085 |
November 22 2024 | $1.42 | $1.51 | $1.38 | $1.48 | 831,435 |
November 21 2024 | $1.37 | $1.47 | $1.37 | $1.45 | 52,198 |
November 20 2024 | $1.44 | $1.44 | $1.37 | $1.37 | 35,874 |
November 19 2024 | $1.48 | $1.49 | $1.41 | $1.46 | 16,687 |
November 18 2024 | $1.51 | $1.51 | $1.41 | $1.41 | 31,052 |
November 15 2024 | $1.37 | $1.51 | $1.34 | $1.50 | 28,553 |
November 14 2024 | $1.41 | $1.45 | $1.37 | $1.41 | 47,265 |
November 13 2024 | $1.64 | $1.64 | $1.34 | $1.41 | 97,384 |
November 12 2024 | $1.66 | $1.66 | $1.48 | $1.66 | 58,270 |
November 11 2024 | $1.72 | $1.72 | $1.54 | $1.66 | 76,564 |
November 08 2024 | $1.53 | $1.58 | $1.48 | $1.58 | 45,647 |
November 07 2024 | $1.52 | $1.56 | $1.41 | $1.55 | 52,500 |
November 06 2024 | $1.57 | $1.66 | $1.45 | $1.45 | 78,985 |
November 05 2024 | $1.45 | $1.67 | $1.45 | $1.60 | 103,832 |
November 04 2024 | $1.33 | $1.53 | $1.33 | $1.53 | 142,178 |
November 01 2024 | $1.37 | $1.37 | $1.32 | $1.32 | 23,772 |
Daily pricing data for Urban One dates back to 5/6/1999, and may be incomplete.
