Urban One, Inc. - Price History
Monthly price history for UONE (Urban One, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.92 | $1.92 |
| April 2024 | $1.99 | $1.99 |
| March 2024 | $2.70 | $2.70 |
| February 2024 | $3.31 | $3.31 |
| January 2024 | $3.66 | $3.66 |
| December 2023 | $4.03 | $4.03 |
| November 2023 | $4.17 | $4.17 |
| October 2023 | $5.43 | $5.43 |
| September 2023 | $5.02 | $5.02 |
| August 2023 | $5.56 | $5.56 |
| July 2023 | $5.73 | $5.73 |
| June 2023 | $5.99 | $5.99 |
| May 2023 | $6.25 | $6.25 |
| April 2023 | $7.14 | $7.14 |
| March 2023 | $7.55 | $7.55 |
| February 2023 | $6.83 | $6.83 |
| January 2023 | $7.01 | $7.01 |
| December 2022 | $4.55 | $4.55 |
| November 2022 | $4.99 | $4.99 |
| October 2022 | $6.03 | $6.03 |
| September 2022 | $5.29 | $5.29 |
| August 2022 | $5.46 | $5.46 |
| July 2022 | $5.03 | $5.03 |
| June 2022 | $5.46 | $5.46 |
| May 2022 | $12.92 | $12.92 |
| April 2022 | $8.09 | $8.09 |
| March 2022 | $6.25 | $6.25 |
| February 2022 | $5.32 | $5.32 |
| January 2022 | $5.44 | $5.44 |
| December 2021 | $4.65 | $4.65 |
| November 2021 | $5.07 | $5.07 |
| October 2021 | $9.50 | $9.50 |
| September 2021 | $8.12 | $8.12 |
| August 2021 | $7.93 | $7.93 |
| July 2021 | $6.77 | $6.77 |
| June 2021 | $8.67 | $8.67 |
| May 2021 | $7.35 | $7.35 |
| April 2021 | $5.15 | $5.15 |
| March 2021 | $5.39 | $5.39 |
| February 2021 | $5.55 | $5.55 |
| January 2021 | $6.93 | $6.93 |
| December 2020 | $4.21 | $4.21 |
| November 2020 | $5.31 | $5.31 |
| October 2020 | $4.68 | $4.68 |
| September 2020 | $5.73 | $5.73 |
| August 2020 | $3.68 | $3.68 |
| July 2020 | $12.80 | $12.80 |
| June 2020 | $20.25 | $20.25 |
| May 2020 | $1.31 | $1.31 |
| April 2020 | $1.37 | $1.37 |
| March 2020 | $1.06 | $1.06 |
| February 2020 | $1.96 | $1.96 |
| January 2020 | $1.91 | $1.91 |
| December 2019 | $2.02 | $2.02 |
| November 2019 | $2.08 | $2.08 |
| October 2019 | $2.20 | $2.20 |
| September 2019 | $1.94 | $1.94 |
| August 2019 | $1.86 | $1.86 |
| July 2019 | $2.31 | $2.31 |
| June 2019 | $2.10 | $2.10 |
| May 2019 | $1.90 | $1.90 |
| April 2019 | $2.20 | $2.20 |
| March 2019 | $2.48 | $2.48 |
| February 2019 | $2.21 | $2.21 |
| January 2019 | $2.15 | $2.15 |
| December 2018 | $2.09 | $2.09 |
| November 2018 | $2.26 | $2.26 |
| October 2018 | $3.02 | $3.02 |
| September 2018 | $2.40 | $2.40 |
| August 2018 | $2.30 | $2.30 |
| July 2018 | $2.33 | $2.33 |
| June 2018 | $2.43 | $2.43 |
| May 2018 | $3.20 | $3.20 |
| April 2018 | $1.93 | $1.93 |
| March 2018 | $2 | $2 |
| February 2018 | $1.76 | $1.76 |
| January 2018 | $1.85 | $1.85 |
| December 2017 | $1.85 | $1.85 |
| November 2017 | $1.44 | $1.44 |
| October 2017 | $1.70 | $1.70 |
| September 2017 | $1.66 | $1.66 |
| August 2017 | $1.70 | $1.70 |
| July 2017 | $1.99 | $1.99 |
| June 2017 | $2.25 | $2.25 |
| May 2017 | $1.94 | $1.94 |
| April 2017 | $3.05 | $3.05 |
| March 2017 | $3.20 | $3.20 |
| February 2017 | $2.66 | $2.66 |
| January 2017 | $2.90 | $2.90 |
| December 2016 | $2.95 | $2.95 |
| November 2016 | $2.82 | $2.82 |
| October 2016 | $2.45 | $2.45 |
| September 2016 | $2.94 | $2.94 |
| August 2016 | $3.43 | $3.43 |
| July 2016 | $3.20 | $3.20 |
| June 2016 | $3.13 | $3.13 |
| May 2016 | $2.77 | $2.77 |
| April 2016 | $2.30 | $2.30 |
| March 2016 | $1.45 | $1.45 |
| February 2016 | $1.31 | $1.31 |
| January 2016 | $1.61 | $1.61 |
| December 2015 | $1.65 | $1.65 |
| November 2015 | $1.80 | $1.80 |
| October 2015 | $2.19 | $2.19 |
| September 2015 | $2.20 | $2.20 |
| August 2015 | $3.14 | $3.14 |
| July 2015 | $2.55 | $2.55 |
| June 2015 | $3.30 | $3.30 |
| May 2015 | $3.57 | $3.57 |
| April 2015 | $3.93 | $3.93 |
| March 2015 | $3.01 | $3.01 |
| February 2015 | $2.62 | $2.62 |
| January 2015 | $1.93 | $1.93 |
| December 2014 | $1.64 | $1.64 |
| November 2014 | $1.70 | $1.70 |
| October 2014 | $2.39 | $2.39 |
| September 2014 | $3.05 | $3.05 |
| August 2014 | $3 | $3 |
| July 2014 | $4.35 | $4.35 |
| June 2014 | $4.90 | $4.90 |
| May 2014 | $4.44 | $4.44 |
| April 2014 | $4.48 | $4.48 |
| March 2014 | $4.71 | $4.71 |
| February 2014 | $4.94 | $4.94 |
| January 2014 | $5.48 | $5.48 |
| December 2013 | $3.80 | $3.80 |
| November 2013 | $3.49 | $3.49 |
| October 2013 | $2.96 | $2.96 |
| September 2013 | $2.72 | $2.72 |
| August 2013 | $2.28 | $2.28 |
| July 2013 | $2.22 | $2.22 |
| June 2013 | $2.47 | $2.47 |
| May 2013 | $2.32 | $2.32 |
| April 2013 | $1.55 | $1.55 |
| March 2013 | $1.74 | $1.74 |
| February 2013 | $1.47 | $1.47 |
| January 2013 | $1.36 | $1.36 |
| December 2012 | $0.72 | $0.72 |
| November 2012 | $0.75 | $0.75 |
| October 2012 | $0.92 | $0.92 |
| September 2012 | $0.81 | $0.81 |
| August 2012 | $0.84 | $0.84 |
| July 2012 | $0.92 | $0.92 |
| June 2012 | $0.91 | $0.91 |
| May 2012 | $0.97 | $0.97 |
| April 2012 | $1.12 | $1.12 |
| March 2012 | $1.05 | $1.05 |
| February 2012 | $1.11 | $1.11 |
| January 2012 | $1.08 | $1.08 |
| December 2011 | $0.95 | $0.95 |
| November 2011 | $1.11 | $1.11 |
| October 2011 | $1.29 | $1.29 |
| September 2011 | $1.21 | $1.21 |
| August 2011 | $1.43 | $1.43 |
| July 2011 | $1.48 | $1.48 |
| June 2011 | $1.71 | $1.71 |
| May 2011 | $2.30 | $2.30 |
| April 2011 | $2.97 | $2.97 |
| March 2011 | $2.08 | $2.08 |
| February 2011 | $2.66 | $2.66 |
| January 2011 | $1.30 | $1.30 |
| December 2010 | $1.15 | $1.15 |
| November 2010 | $1.14 | $1.14 |
| October 2010 | $1.22 | $1.22 |
| September 2010 | $1.07 | $1.07 |
| August 2010 | $0.74 | $0.74 |
| July 2010 | $1.19 | $1.19 |
| June 2010 | $1.40 | $1.40 |
| May 2010 | $4.11 | $4.11 |
| April 2010 | $5.20 | $5.20 |
| March 2010 | $3.20 | $3.20 |
| February 2010 | $3.27 | $3.27 |
| January 2010 | $3.84 | $3.84 |
| December 2009 | $3.03 | $3.03 |
| November 2009 | $3.03 | $3.03 |
| October 2009 | $2.12 | $2.12 |
| September 2009 | $1.01 | $1.01 |
| August 2009 | $0.97 | $0.97 |
| July 2009 | $0.58 | $0.58 |
| June 2009 | $0.70 | $0.70 |
| May 2009 | $0.85 | $0.85 |
| April 2009 | $0.95 | $0.95 |
| March 2009 | $0.52 | $0.52 |
| February 2009 | $0.59 | $0.59 |
| January 2009 | $0.42 | $0.42 |
| December 2008 | $0.45 | $0.45 |
| November 2008 | $0.55 | $0.55 |
| October 2008 | $0.80 | $0.80 |
| September 2008 | $1.41 | $1.41 |
| August 2008 | $1.71 | $1.71 |
| July 2008 | $1.89 | $1.89 |
| June 2008 | $1.41 | $1.41 |
| May 2008 | $1.11 | $1.11 |
| April 2008 | $1.04 | $1.04 |
| March 2008 | $1.52 | $1.52 |
| February 2008 | $1.27 | $1.27 |
| January 2008 | $1.56 | $1.56 |
| December 2007 | $2.34 | $2.34 |
| November 2007 | $1.99 | $1.99 |
| October 2007 | $3.49 | $3.49 |
| September 2007 | $3.70 | $3.70 |
| August 2007 | $3.89 | $3.89 |
| July 2007 | $6.12 | $6.12 |
| June 2007 | $7.07 | $7.07 |
| May 2007 | $7.50 | $7.50 |
| April 2007 | $7.05 | $7.05 |
| March 2007 | $6.47 | $6.47 |
| February 2007 | $7.02 | $7.02 |
| January 2007 | $7.32 | $7.32 |
| December 2006 | $6.75 | $6.75 |
| November 2006 | $6.57 | $6.57 |
| October 2006 | $6.89 | $6.89 |
| September 2006 | $6.24 | $6.24 |
| August 2006 | $6.18 | $6.18 |
| July 2006 | $7.15 | $7.15 |
| June 2006 | $7.50 | $7.50 |
| May 2006 | $7.37 | $7.37 |
| April 2006 | $7.16 | $7.16 |
| March 2006 | $7.48 | $7.48 |
| February 2006 | $8.45 | $8.45 |
| January 2006 | $10.88 | $10.88 |
| December 2005 | $10.27 | $10.27 |
| November 2005 | $11.14 | $11.14 |
| October 2005 | $11.85 | $11.85 |
| September 2005 | $13.16 | $13.16 |
| August 2005 | $14.08 | $14.08 |
| July 2005 | $13.18 | $13.18 |
| June 2005 | $12.73 | $12.73 |
| May 2005 | $12.62 | $12.62 |
| April 2005 | $13.02 | $13.02 |
| March 2005 | $14.68 | $14.68 |
| February 2005 | $13.74 | $13.74 |
| January 2005 | $15.60 | $15.60 |
| December 2004 | $16.10 | $16.10 |
| November 2004 | $13.88 | $13.88 |
| October 2004 | $14.59 | $14.59 |
| September 2004 | $14.29 | $14.29 |
| August 2004 | $15.66 | $15.66 |
| July 2004 | $15.42 | $15.42 |
| June 2004 | $16.06 | $16.06 |
| May 2004 | $17.21 | $17.21 |
| April 2004 | $19.04 | $19.04 |
| March 2004 | $18.56 | $18.56 |
| February 2004 | $18.22 | $18.22 |
| January 2004 | $18.44 | $18.44 |
| December 2003 | $19.55 | $19.55 |
| November 2003 | $17.62 | $17.62 |
| October 2003 | $16.01 | $16.01 |
| September 2003 | $14.70 | $14.70 |
| August 2003 | $16.60 | $16.60 |
| July 2003 | $16.89 | $16.89 |
| June 2003 | $17.86 | $17.86 |
| May 2003 | $16.76 | $16.76 |
| April 2003 | $15.44 | $15.44 |
| March 2003 | $13.24 | $13.24 |
| February 2003 | $14.06 | $14.06 |
| January 2003 | $15.48 | $15.48 |
| December 2002 | $14.62 | $14.62 |
| November 2002 | $17.60 | $17.60 |
| October 2002 | $16.80 | $16.80 |
| September 2002 | $16.66 | $16.66 |
| August 2002 | $15.85 | $15.85 |
| July 2002 | $15.05 | $15.05 |
| June 2002 | $14.87 | $14.87 |
| May 2002 | $22.13 | $22.13 |
| April 2002 | $22.40 | $22.40 |
| March 2002 | $21.76 | $21.76 |
| February 2002 | $18.50 | $18.50 |
| January 2002 | $17.63 | $17.63 |
| December 2001 | $18.47 | $18.47 |
| November 2001 | $16.10 | $16.10 |
| October 2001 | $11.65 | $11.65 |
| September 2001 | $11.57 | $11.57 |
| August 2001 | $15.33 | $15.33 |
| July 2001 | $18.28 | $18.28 |
| June 2001 | $23 | $23 |
| May 2001 | $19 | $19 |
| April 2001 | $18.79 | $18.79 |
| March 2001 | $17.56 | $17.56 |
| February 2001 | $15 | $15 |
| January 2001 | $16 | $16 |
| December 2000 | $10.69 | $10.69 |
| November 2000 | $10.62 | $10.62 |
| October 2000 | $7.94 | $7.94 |
| September 2000 | $8.31 | $8.31 |
| August 2000 | $21.06 | $21.06 |
| July 2000 | $23.31 | $23.31 |
| June 2000 | $29.56 | $29.56 |
| May 2000 | $19.88 | $59.65 |
| April 2000 | $16.13 | $48.39 |
| March 2000 | $18.53 | $55.58 |
| February 2000 | $18.28 | $54.85 |
| January 2000 | $21.27 | $63.82 |
| December 1999 | $25.58 | $76.75 |
| November 1999 | $17.57 | $52.71 |
| October 1999 | $13.87 | $41.61 |
| September 1999 | $11.54 | $34.62 |
| August 1999 | $11.59 | $34.78 |
| July 1999 | $12.36 | $37.07 |
| June 1999 | $12.93 | $38.79 |
| May 1999 | $11.19 | $33.58 |
UONE
Price: $1.92
52 week price:
Earnings Per Share: 0.30 USD
P/E Ratio: 11.83
Exchange: NCM
Sector: Communication Services
Industry: Broadcasting
Volume: 13420
Ebitda: 118.3 millionMarket Capitalization: 95.5 million