Urban One, Inc. ( UONE) - Price History
Monthly price history for UONE (Urban One, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.32 | $6.32 |
| May 2026 | $6.59 | $6.59 |
| April 2026 | $5.25 | $5.25 |
| March 2026 | $5.86 | $5.86 |
| February 2026 | $11.38 | $11.38 |
| January 2026 | $13.62 | $13.62 |
| December 2025 | $10.30 | $1.03 |
| November 2025 | $12.20 | $1.22 |
| October 2025 | $12.70 | $1.27 |
| September 2025 | $13.90 | $1.39 |
| August 2025 | $15.60 | $1.56 |
| July 2025 | $15.80 | $1.58 |
| June 2025 | $16 | $1.60 |
| May 2025 | $17.20 | $1.72 |
| April 2025 | $15 | $1.50 |
| March 2025 | $14.40 | $1.44 |
| February 2025 | $13.70 | $1.37 |
| January 2025 | $13.70 | $1.37 |
| December 2024 | $15.40 | $1.54 |
| November 2024 | $16.50 | $1.65 |
| October 2024 | $13.50 | $1.35 |
| September 2024 | $17.60 | $1.76 |
| August 2024 | $21.30 | $2.13 |
| July 2024 | $20.70 | $2.07 |
| June 2024 | $19.90 | $1.99 |
| May 2024 | $21.10 | $2.11 |
| April 2024 | $19.90 | $1.99 |
| March 2024 | $27 | $2.70 |
| February 2024 | $33.10 | $3.31 |
| January 2024 | $36.60 | $3.66 |
| December 2023 | $40.30 | $4.03 |
| November 2023 | $41.70 | $4.17 |
| October 2023 | $54.30 | $5.43 |
| September 2023 | $50.20 | $5.02 |
| August 2023 | $55.60 | $5.56 |
| July 2023 | $57.30 | $5.73 |
| June 2023 | $59.90 | $5.99 |
| May 2023 | $62.50 | $6.25 |
| April 2023 | $71.40 | $7.14 |
| March 2023 | $75.50 | $7.55 |
| February 2023 | $68.30 | $6.83 |
| January 2023 | $70.10 | $7.01 |
| December 2022 | $45.50 | $4.55 |
| November 2022 | $49.90 | $4.99 |
| October 2022 | $60.30 | $6.03 |
| September 2022 | $52.90 | $5.29 |
| August 2022 | $54.60 | $5.46 |
| July 2022 | $50.30 | $5.03 |
| June 2022 | $54.60 | $5.46 |
| May 2022 | $129.20 | $12.92 |
| April 2022 | $80.90 | $8.09 |
| March 2022 | $62.50 | $6.25 |
| February 2022 | $53.20 | $5.32 |
| January 2022 | $54.40 | $5.44 |
| December 2021 | $46.50 | $4.65 |
| November 2021 | $50.70 | $5.07 |
| October 2021 | $95 | $9.50 |
| September 2021 | $81.20 | $8.12 |
| August 2021 | $79.30 | $7.93 |
| July 2021 | $67.70 | $6.77 |
| June 2021 | $86.70 | $8.67 |
| May 2021 | $73.50 | $7.35 |
| April 2021 | $51.50 | $5.15 |
| March 2021 | $53.90 | $5.39 |
| February 2021 | $55.50 | $5.55 |
| January 2021 | $69.30 | $6.93 |
| December 2020 | $42.10 | $4.21 |
| November 2020 | $53.10 | $5.31 |
| October 2020 | $46.80 | $4.68 |
| September 2020 | $57.30 | $5.73 |
| August 2020 | $36.80 | $3.68 |
| July 2020 | $128 | $12.80 |
| June 2020 | $202.50 | $20.25 |
| May 2020 | $13.10 | $1.31 |
| April 2020 | $13.70 | $1.37 |
| March 2020 | $10.60 | $1.06 |
| February 2020 | $19.60 | $1.96 |
| January 2020 | $19.10 | $1.91 |
| December 2019 | $20.20 | $2.02 |
| November 2019 | $20.80 | $2.08 |
| October 2019 | $22 | $2.20 |
| September 2019 | $19.40 | $1.94 |
| August 2019 | $18.60 | $1.86 |
| July 2019 | $23.10 | $2.31 |
| June 2019 | $21 | $2.10 |
| May 2019 | $19 | $1.90 |
| April 2019 | $22 | $2.20 |
| March 2019 | $24.80 | $2.48 |
| February 2019 | $22.10 | $2.21 |
| January 2019 | $21.50 | $2.15 |
| December 2018 | $20.90 | $2.09 |
| November 2018 | $22.60 | $2.26 |
| October 2018 | $30.20 | $3.02 |
| September 2018 | $24 | $2.40 |
| August 2018 | $23 | $2.30 |
| July 2018 | $23.30 | $2.33 |
| June 2018 | $24.30 | $2.43 |
| May 2018 | $32 | $3.20 |
| April 2018 | $19.30 | $1.93 |
| March 2018 | $20 | $2 |
| February 2018 | $17.60 | $1.76 |
| January 2018 | $18.50 | $1.85 |
| December 2017 | $18.50 | $1.85 |
| November 2017 | $14.40 | $1.44 |
| October 2017 | $17 | $1.70 |
| September 2017 | $16.50 | $1.65 |
| August 2017 | $17 | $1.70 |
| July 2017 | $19.90 | $1.99 |
| June 2017 | $22.50 | $2.25 |
| May 2017 | $19.40 | $1.94 |
| April 2017 | $30.50 | $3.05 |
| March 2017 | $32 | $3.20 |
| February 2017 | $26.60 | $2.66 |
| January 2017 | $29 | $2.90 |
| December 2016 | $29.50 | $2.95 |
| November 2016 | $28.10 | $2.81 |
| October 2016 | $24.50 | $2.45 |
| September 2016 | $29.40 | $2.94 |
| August 2016 | $34.30 | $3.43 |
| July 2016 | $32 | $3.20 |
| June 2016 | $31.30 | $3.13 |
| May 2016 | $27.70 | $2.77 |
| April 2016 | $23 | $2.30 |
| March 2016 | $14.50 | $1.45 |
| February 2016 | $13.10 | $1.31 |
| January 2016 | $16.10 | $1.61 |
| December 2015 | $16.50 | $1.65 |
| November 2015 | $18 | $1.80 |
| October 2015 | $21.90 | $2.19 |
| September 2015 | $22 | $2.20 |
| August 2015 | $31.40 | $3.14 |
| July 2015 | $25.50 | $2.55 |
| June 2015 | $33 | $3.30 |
| May 2015 | $35.70 | $3.57 |
| April 2015 | $39.30 | $3.93 |
| March 2015 | $30.10 | $3.01 |
| February 2015 | $26.20 | $2.62 |
| January 2015 | $19.30 | $1.93 |
| December 2014 | $16.40 | $1.64 |
| November 2014 | $17 | $1.70 |
| October 2014 | $23.90 | $2.39 |
| September 2014 | $30.50 | $3.05 |
| August 2014 | $30 | $3 |
| July 2014 | $43.50 | $4.35 |
| June 2014 | $49 | $4.90 |
| May 2014 | $44.40 | $4.44 |
| April 2014 | $44.80 | $4.48 |
| March 2014 | $47.10 | $4.71 |
| February 2014 | $49.40 | $4.94 |
| January 2014 | $54.80 | $5.48 |
| December 2013 | $38 | $3.80 |
| November 2013 | $34.90 | $3.49 |
| October 2013 | $29.60 | $2.96 |
| September 2013 | $27.20 | $2.72 |
| August 2013 | $22.80 | $2.28 |
| July 2013 | $22.20 | $2.22 |
| June 2013 | $24.70 | $2.47 |
| May 2013 | $23.20 | $2.32 |
| April 2013 | $15.50 | $1.55 |
| March 2013 | $17.40 | $1.74 |
| February 2013 | $14.70 | $1.47 |
| January 2013 | $13.60 | $1.36 |
| December 2012 | $7.20 | $0.72 |
| November 2012 | $7.50 | $0.75 |
| October 2012 | $9.20 | $0.92 |
| September 2012 | $8.10 | $0.81 |
| August 2012 | $8.40 | $0.84 |
| July 2012 | $9.20 | $0.92 |
| June 2012 | $9.10 | $0.91 |
| May 2012 | $9.70 | $0.97 |
| April 2012 | $11.20 | $1.12 |
| March 2012 | $10.50 | $1.05 |
| February 2012 | $11.10 | $1.11 |
| January 2012 | $10.80 | $1.08 |
| December 2011 | $9.50 | $0.95 |
| November 2011 | $11.10 | $1.11 |
| October 2011 | $12.90 | $1.29 |
| September 2011 | $12.10 | $1.21 |
| August 2011 | $14.30 | $1.43 |
| July 2011 | $14.80 | $1.48 |
| June 2011 | $17.10 | $1.71 |
| May 2011 | $23 | $2.30 |
| April 2011 | $29.70 | $2.97 |
| March 2011 | $20.80 | $2.08 |
| February 2011 | $26.60 | $2.66 |
| January 2011 | $13 | $1.30 |
| December 2010 | $11.50 | $1.15 |
| November 2010 | $11.40 | $1.14 |
| October 2010 | $12.20 | $1.22 |
| September 2010 | $10.70 | $1.07 |
| August 2010 | $7.40 | $0.74 |
| July 2010 | $11.90 | $1.19 |
| June 2010 | $14 | $1.40 |
| May 2010 | $41.10 | $4.11 |
| April 2010 | $52 | $5.20 |
| March 2010 | $32 | $3.20 |
| February 2010 | $32.70 | $3.27 |
| January 2010 | $38.40 | $3.84 |
| December 2009 | $30.30 | $3.03 |
| November 2009 | $30.30 | $3.03 |
| October 2009 | $21.20 | $2.12 |
| September 2009 | $10.10 | $1.01 |
| August 2009 | $9.70 | $0.97 |
| July 2009 | $5.80 | $0.58 |
| June 2009 | $7 | $0.70 |
| May 2009 | $8.50 | $0.85 |
| April 2009 | $9.50 | $0.95 |
| March 2009 | $5.30 | $0.53 |
| February 2009 | $5.90 | $0.59 |
| January 2009 | $4.20 | $0.42 |
| December 2008 | $4.50 | $0.45 |
| November 2008 | $5.50 | $0.55 |
| October 2008 | $8 | $0.80 |
| September 2008 | $14.10 | $1.41 |
| August 2008 | $17.10 | $1.71 |
| July 2008 | $18.90 | $1.89 |
| June 2008 | $14.10 | $1.41 |
| May 2008 | $11.10 | $1.11 |
| April 2008 | $10.40 | $1.04 |
| March 2008 | $15.20 | $1.52 |
| February 2008 | $12.70 | $1.27 |
| January 2008 | $15.60 | $1.56 |
| December 2007 | $23.40 | $2.34 |
| November 2007 | $19.90 | $1.99 |
| October 2007 | $34.90 | $3.49 |
| September 2007 | $37 | $3.70 |
| August 2007 | $38.90 | $3.89 |
| July 2007 | $61.20 | $6.12 |
| June 2007 | $70.70 | $7.07 |
| May 2007 | $75 | $7.50 |
| April 2007 | $70.50 | $7.05 |
| March 2007 | $64.70 | $6.47 |
| February 2007 | $70.20 | $7.02 |
| January 2007 | $73.20 | $7.32 |
| December 2006 | $67.50 | $6.75 |
| November 2006 | $65.70 | $6.57 |
| October 2006 | $68.90 | $6.89 |
| September 2006 | $62.40 | $6.24 |
| August 2006 | $61.80 | $6.18 |
| July 2006 | $71.50 | $7.15 |
| June 2006 | $75 | $7.50 |
| May 2006 | $73.70 | $7.37 |
| April 2006 | $71.60 | $7.16 |
| March 2006 | $74.80 | $7.48 |
| February 2006 | $84.50 | $8.45 |
| January 2006 | $108.80 | $10.88 |
| December 2005 | $102.70 | $10.27 |
| November 2005 | $111.40 | $11.14 |
| October 2005 | $118.50 | $11.85 |
| September 2005 | $131.60 | $13.16 |
| August 2005 | $140.80 | $14.08 |
| July 2005 | $131.80 | $13.18 |
| June 2005 | $127.30 | $12.73 |
| May 2005 | $126.20 | $12.62 |
| April 2005 | $130.20 | $13.02 |
| March 2005 | $146.80 | $14.68 |
| February 2005 | $137.40 | $13.74 |
| January 2005 | $156 | $15.60 |
| December 2004 | $161 | $16.10 |
| November 2004 | $138.80 | $13.88 |
| October 2004 | $145.90 | $14.59 |
| September 2004 | $142.90 | $14.29 |
| August 2004 | $156.60 | $15.66 |
| July 2004 | $154.20 | $15.42 |
| June 2004 | $160.60 | $16.06 |
| May 2004 | $172.10 | $17.21 |
| April 2004 | $190.40 | $19.04 |
| March 2004 | $185.60 | $18.56 |
| February 2004 | $182.20 | $18.22 |
| January 2004 | $184.40 | $18.44 |
| December 2003 | $195.50 | $19.55 |
| November 2003 | $176.20 | $17.62 |
| October 2003 | $160.10 | $16.01 |
| September 2003 | $147 | $14.70 |
| August 2003 | $166 | $16.60 |
| July 2003 | $168.90 | $16.89 |
| June 2003 | $178.90 | $17.89 |
| May 2003 | $167.60 | $16.76 |
| April 2003 | $154.40 | $15.44 |
| March 2003 | $132.40 | $13.24 |
| February 2003 | $140.60 | $14.06 |
| January 2003 | $154.80 | $15.48 |
| December 2002 | $146.20 | $14.62 |
| November 2002 | $176 | $17.60 |
| October 2002 | $168 | $16.80 |
| September 2002 | $166.60 | $16.66 |
| August 2002 | $158.50 | $15.85 |
| July 2002 | $150.50 | $15.05 |
| June 2002 | $148.70 | $14.87 |
| May 2002 | $221.30 | $22.13 |
| April 2002 | $224 | $22.40 |
| March 2002 | $217.60 | $21.76 |
| February 2002 | $185 | $18.50 |
| January 2002 | $176.30 | $17.63 |
| December 2001 | $184.70 | $18.47 |
| November 2001 | $161 | $16.10 |
| October 2001 | $116.50 | $11.65 |
| September 2001 | $115.70 | $11.57 |
| August 2001 | $153.30 | $15.33 |
| July 2001 | $182.80 | $18.28 |
| June 2001 | $230 | $23 |
| May 2001 | $190 | $19 |
| April 2001 | $187.90 | $18.79 |
| March 2001 | $175.62 | $17.56 |
| February 2001 | $150 | $15 |
| January 2001 | $160 | $16 |
| December 2000 | $106.88 | $10.69 |
| November 2000 | $106.25 | $10.62 |
| October 2000 | $79.38 | $7.94 |
| September 2000 | $83.12 | $8.31 |
| August 2000 | $210.62 | $21.06 |
| July 2000 | $233.12 | $23.31 |
| June 2000 | $295.62 | $29.56 |
| May 2000 | $238.33 | $71.50 |
| April 2000 | $193.33 | $58 |
| March 2000 | $222.08 | $66.62 |
| February 2000 | $219.17 | $65.75 |
| January 2000 | $255 | $76.50 |
| December 1999 | $306.67 | $92 |
| November 1999 | $210.62 | $63.19 |
| October 1999 | $166.25 | $49.88 |
| September 1999 | $138.33 | $41.50 |
| August 1999 | $138.96 | $41.69 |
| July 1999 | $148.12 | $44.44 |
| June 1999 | $155 | $46.50 |
| May 1999 | $134.17 | $40.25 |
UONE
Price: $6.32
52 week price:
Earnings Per Share: -28.60 USD
P/E Ratio: -0.38
Exchange: NCM
Sector: Communication Services
Industry: Broadcasting
Country: United States
Volume: 13420
Ebitda: 118.3 millionMarket Capitalization: 22.5 million