Urban One, Inc. - Price History
Monthly price history for UONEK (Urban One, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.02 | $2.02 |
| March 2024 | $2.04 | $2.04 |
| February 2024 | $2.91 | $2.91 |
| January 2024 | $3.60 | $3.60 |
| December 2023 | $3.53 | $3.53 |
| November 2023 | $4.11 | $4.11 |
| October 2023 | $5.31 | $5.31 |
| September 2023 | $5.03 | $5.03 |
| August 2023 | $5.39 | $5.39 |
| July 2023 | $5.68 | $5.68 |
| June 2023 | $6 | $6 |
| May 2023 | $5.71 | $5.71 |
| April 2023 | $5.81 | $5.81 |
| March 2023 | $5.50 | $5.50 |
| February 2023 | $4.99 | $4.99 |
| January 2023 | $4.98 | $4.98 |
| December 2022 | $3.76 | $3.76 |
| November 2022 | $4.40 | $4.40 |
| October 2022 | $4.97 | $4.97 |
| September 2022 | $4.25 | $4.25 |
| August 2022 | $4.19 | $4.19 |
| July 2022 | $3.51 | $3.51 |
| June 2022 | $4.28 | $4.28 |
| May 2022 | $6.55 | $6.55 |
| April 2022 | $6.04 | $6.04 |
| March 2022 | $5.15 | $5.15 |
| February 2022 | $4.50 | $4.50 |
| January 2022 | $4.50 | $4.50 |
| December 2021 | $3.39 | $3.39 |
| November 2021 | $3.36 | $3.36 |
| October 2021 | $7.07 | $7.07 |
| September 2021 | $6.81 | $6.81 |
| August 2021 | $6.96 | $6.96 |
| July 2021 | $4.60 | $4.60 |
| June 2021 | $5.02 | $5.02 |
| May 2021 | $4.80 | $4.80 |
| April 2021 | $2.41 | $2.41 |
| March 2021 | $1.75 | $1.75 |
| February 2021 | $1.62 | $1.62 |
| January 2021 | $1.67 | $1.67 |
| December 2020 | $1.17 | $1.17 |
| November 2020 | $1.46 | $1.46 |
| October 2020 | $0.95 | $0.95 |
| September 2020 | $1.17 | $1.17 |
| August 2020 | $1.09 | $1.09 |
| July 2020 | $1.52 | $1.52 |
| June 2020 | $1.91 | $1.91 |
| May 2020 | $0.71 | $0.71 |
| April 2020 | $0.78 | $0.78 |
| March 2020 | $0.95 | $0.95 |
| February 2020 | $1.82 | $1.82 |
| January 2020 | $1.88 | $1.88 |
| December 2019 | $1.90 | $1.90 |
| November 2019 | $1.99 | $1.99 |
| October 2019 | $2.20 | $2.20 |
| September 2019 | $1.92 | $1.92 |
| August 2019 | $1.85 | $1.85 |
| July 2019 | $2.15 | $2.15 |
| June 2019 | $1.96 | $1.96 |
| May 2019 | $1.80 | $1.80 |
| April 2019 | $1.92 | $1.92 |
| March 2019 | $2 | $2 |
| February 2019 | $2.06 | $2.06 |
| January 2019 | $2.05 | $2.05 |
| December 2018 | $1.61 | $1.61 |
| November 2018 | $2.17 | $2.17 |
| October 2018 | $2.33 | $2.33 |
| September 2018 | $2 | $2 |
| August 2018 | $2.20 | $2.20 |
| July 2018 | $2.15 | $2.15 |
| June 2018 | $2.10 | $2.10 |
| May 2018 | $2.05 | $2.05 |
| April 2018 | $1.92 | $1.92 |
| March 2018 | $2.05 | $2.05 |
| February 2018 | $1.70 | $1.70 |
| January 2018 | $1.85 | $1.85 |
| December 2017 | $1.75 | $1.75 |
| November 2017 | $1.55 | $1.55 |
| October 2017 | $1.75 | $1.75 |
| September 2017 | $1.65 | $1.65 |
| August 2017 | $1.75 | $1.75 |
| July 2017 | $1.90 | $1.90 |
| June 2017 | $2.25 | $2.25 |
| May 2017 | $2 | $2 |
| April 2017 | $3 | $3 |
| March 2017 | $3.30 | $3.30 |
| February 2017 | $2.75 | $2.75 |
| January 2017 | $3 | $3 |
| December 2016 | $2.90 | $2.90 |
| November 2016 | $2.90 | $2.90 |
| October 2016 | $2.50 | $2.50 |
| September 2016 | $3.03 | $3.03 |
| August 2016 | $3.46 | $3.46 |
| July 2016 | $3.20 | $3.20 |
| June 2016 | $3.19 | $3.19 |
| May 2016 | $2.71 | $2.71 |
| April 2016 | $2.22 | $2.22 |
| March 2016 | $1.42 | $1.42 |
| February 2016 | $1.35 | $1.35 |
| January 2016 | $1.44 | $1.44 |
| December 2015 | $1.72 | $1.72 |
| November 2015 | $1.74 | $1.74 |
| October 2015 | $2.15 | $2.15 |
| September 2015 | $2.13 | $2.13 |
| August 2015 | $3.10 | $3.10 |
| July 2015 | $2.44 | $2.44 |
| June 2015 | $3.17 | $3.17 |
| May 2015 | $3.52 | $3.52 |
| April 2015 | $3.57 | $3.57 |
| March 2015 | $3.08 | $3.08 |
| February 2015 | $2.61 | $2.61 |
| January 2015 | $1.88 | $1.88 |
| December 2014 | $1.67 | $1.67 |
| November 2014 | $1.69 | $1.69 |
| October 2014 | $2.49 | $2.49 |
| September 2014 | $3.18 | $3.18 |
| August 2014 | $3.01 | $3.01 |
| July 2014 | $4.37 | $4.37 |
| June 2014 | $4.93 | $4.93 |
| May 2014 | $4.45 | $4.45 |
| April 2014 | $4.52 | $4.52 |
| March 2014 | $4.74 | $4.74 |
| February 2014 | $4.97 | $4.97 |
| January 2014 | $5.50 | $5.50 |
| December 2013 | $3.79 | $3.79 |
| November 2013 | $3.46 | $3.46 |
| October 2013 | $3 | $3 |
| September 2013 | $2.69 | $2.69 |
| August 2013 | $2.30 | $2.30 |
| July 2013 | $2.22 | $2.22 |
| June 2013 | $2.32 | $2.32 |
| May 2013 | $2.33 | $2.33 |
| April 2013 | $1.53 | $1.53 |
| March 2013 | $1.69 | $1.69 |
| February 2013 | $1.44 | $1.44 |
| January 2013 | $1.37 | $1.37 |
| December 2012 | $0.76 | $0.76 |
| November 2012 | $0.75 | $0.75 |
| October 2012 | $0.85 | $0.85 |
| September 2012 | $0.87 | $0.87 |
| August 2012 | $0.82 | $0.82 |
| July 2012 | $0.83 | $0.83 |
| June 2012 | $0.94 | $0.94 |
| May 2012 | $1.01 | $1.01 |
| April 2012 | $1.12 | $1.12 |
| March 2012 | $0.97 | $0.97 |
| February 2012 | $0.96 | $0.96 |
| January 2012 | $1.03 | $1.03 |
| December 2011 | $1 | $1 |
| November 2011 | $1.13 | $1.13 |
| October 2011 | $1.28 | $1.28 |
| September 2011 | $1.19 | $1.19 |
| August 2011 | $1.43 | $1.43 |
| July 2011 | $1.43 | $1.43 |
| June 2011 | $1.77 | $1.77 |
| May 2011 | $2.29 | $2.29 |
| April 2011 | $2.91 | $2.91 |
| March 2011 | $1.95 | $1.95 |
| February 2011 | $2.22 | $2.22 |
| January 2011 | $1.25 | $1.25 |
| December 2010 | $1.12 | $1.12 |
| November 2010 | $1.08 | $1.08 |
| October 2010 | $1.16 | $1.16 |
| September 2010 | $0.88 | $0.88 |
| August 2010 | $0.66 | $0.66 |
| July 2010 | $1.10 | $1.10 |
| June 2010 | $1.28 | $1.28 |
| May 2010 | $4.15 | $4.15 |
| April 2010 | $5.04 | $5.04 |
| March 2010 | $3.05 | $3.05 |
| February 2010 | $2.99 | $2.99 |
| January 2010 | $3.21 | $3.21 |
| December 2009 | $2.91 | $2.91 |
| November 2009 | $2.20 | $2.20 |
| October 2009 | $1.77 | $1.77 |
| September 2009 | $0.98 | $0.98 |
| August 2009 | $0.73 | $0.73 |
| July 2009 | $0.35 | $0.35 |
| June 2009 | $0.25 | $0.25 |
| May 2009 | $0.32 | $0.32 |
| April 2009 | $0.45 | $0.45 |
| March 2009 | $0.45 | $0.45 |
| February 2009 | $0.35 | $0.35 |
| January 2009 | $0.34 | $0.34 |
| December 2008 | $0.22 | $0.22 |
| November 2008 | $0.27 | $0.27 |
| October 2008 | $0.08 | $0.08 |
| September 2008 | $0.75 | $0.75 |
| August 2008 | $1.05 | $1.05 |
| July 2008 | $0.99 | $0.99 |
| June 2008 | $1.29 | $1.29 |
| May 2008 | $1.17 | $1.17 |
| April 2008 | $1 | $1 |
| March 2008 | $1.52 | $1.52 |
| February 2008 | $1.26 | $1.26 |
| January 2008 | $1.60 | $1.60 |
| December 2007 | $2.37 | $2.37 |
| November 2007 | $2.04 | $2.04 |
| October 2007 | $3.49 | $3.49 |
| September 2007 | $3.73 | $3.73 |
| August 2007 | $3.91 | $3.91 |
| July 2007 | $6.09 | $6.09 |
| June 2007 | $7.06 | $7.06 |
| May 2007 | $7.51 | $7.51 |
| April 2007 | $7.06 | $7.06 |
| March 2007 | $6.46 | $6.46 |
| February 2007 | $7.04 | $7.04 |
| January 2007 | $7.35 | $7.35 |
| December 2006 | $6.74 | $6.74 |
| November 2006 | $6.49 | $6.49 |
| October 2006 | $6.79 | $6.79 |
| September 2006 | $6.25 | $6.25 |
| August 2006 | $6.14 | $6.14 |
| July 2006 | $7.18 | $7.18 |
| June 2006 | $7.40 | $7.40 |
| May 2006 | $7.33 | $7.33 |
| April 2006 | $7.19 | $7.19 |
| March 2006 | $7.46 | $7.46 |
| February 2006 | $8.34 | $8.34 |
| January 2006 | $10.95 | $10.95 |
| December 2005 | $10.35 | $10.35 |
| November 2005 | $11.06 | $11.06 |
| October 2005 | $11.80 | $11.80 |
| September 2005 | $13.15 | $13.15 |
| August 2005 | $13.98 | $13.98 |
| July 2005 | $13.21 | $13.21 |
| June 2005 | $12.77 | $12.77 |
| May 2005 | $12.60 | $12.60 |
| April 2005 | $13.07 | $13.07 |
| March 2005 | $14.75 | $14.75 |
| February 2005 | $13.67 | $13.67 |
| January 2005 | $15.70 | $15.70 |
| December 2004 | $16.12 | $16.12 |
| November 2004 | $13.95 | $13.95 |
| October 2004 | $14.69 | $14.69 |
| September 2004 | $14.23 | $14.23 |
| August 2004 | $15.60 | $15.60 |
| July 2004 | $15.21 | $15.21 |
| June 2004 | $16.01 | $16.01 |
| May 2004 | $17.29 | $17.29 |
| April 2004 | $18.96 | $18.96 |
| March 2004 | $18.50 | $18.50 |
| February 2004 | $18.22 | $18.22 |
| January 2004 | $18.43 | $18.43 |
| December 2003 | $19.30 | $19.30 |
| November 2003 | $17.50 | $17.50 |
| October 2003 | $15.90 | $15.90 |
| September 2003 | $14.36 | $14.36 |
| August 2003 | $16.42 | $16.42 |
| July 2003 | $16.59 | $16.59 |
| June 2003 | $17.73 | $17.73 |
| May 2003 | $16.64 | $16.64 |
| April 2003 | $15.30 | $15.30 |
| March 2003 | $13.24 | $13.24 |
| February 2003 | $13.74 | $13.74 |
| January 2003 | $15.28 | $15.28 |
| December 2002 | $14.43 | $14.43 |
| November 2002 | $17.21 | $17.21 |
| October 2002 | $16.68 | $16.68 |
| September 2002 | $16.49 | $16.49 |
| August 2002 | $15.73 | $15.73 |
| July 2002 | $14 | $14 |
| June 2002 | $14.87 | $14.87 |
| May 2002 | $21.70 | $21.70 |
| April 2002 | $21.40 | $21.40 |
| March 2002 | $20.60 | $20.60 |
| February 2002 | $17.75 | $17.75 |
| January 2002 | $17.51 | $17.51 |
| December 2001 | $18.01 | $18.01 |
| November 2001 | $15.77 | $15.77 |
| October 2001 | $11.55 | $11.55 |
| September 2001 | $11.54 | $11.54 |
| August 2001 | $15.31 | $15.31 |
| July 2001 | $18 | $18 |
| June 2001 | $22.05 | $22.05 |
| May 2001 | $17.83 | $17.83 |
| April 2001 | $17.30 | $17.30 |
| March 2001 | $15.38 | $15.38 |
| February 2001 | $14.06 | $14.06 |
| January 2001 | $15 | $15 |
| December 2000 | $11 | $11 |
| November 2000 | $10.50 | $10.50 |
| October 2000 | $8.02 | $8.02 |
| September 2000 | $7.06 | $7.06 |
| August 2000 | $17.56 | $17.56 |
| July 2000 | $18.88 | $18.88 |
| June 2000 | $22.06 | $22.06 |
UONEK
Price: $1.54
52 week price:
Earnings Per Share: 0.30 USD
P/E Ratio: 11.40
Exchange: NCM
Sector: Communication Services
Industry: Broadcasting
Volume: 2275
Ebitda: 118.3 millionMarket Capitalization: 89.8 million