Urban One, Inc. ( UONEK) - Price History
Monthly price history for UONEK (Urban One, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.64 | $4.64 |
| May 2026 | $5.25 | $5.25 |
| April 2026 | $4.79 | $4.79 |
| March 2026 | $5.45 | $5.45 |
| February 2026 | $7.77 | $7.77 |
| January 2026 | $9 | $9 |
| December 2025 | $8.59 | $0.86 |
| November 2025 | $8.10 | $0.81 |
| October 2025 | $6 | $0.60 |
| September 2025 | $6.96 | $0.70 |
| August 2025 | $7.89 | $0.79 |
| July 2025 | $6.67 | $0.67 |
| June 2025 | $6.37 | $0.64 |
| May 2025 | $7 | $0.70 |
| April 2025 | $5.12 | $0.51 |
| March 2025 | $7.20 | $0.72 |
| February 2025 | $7.57 | $0.76 |
| January 2025 | $9.20 | $0.92 |
| December 2024 | $9.95 | $1 |
| November 2024 | $10.20 | $1.02 |
| October 2024 | $10.70 | $1.07 |
| September 2024 | $11.10 | $1.11 |
| August 2024 | $13.80 | $1.38 |
| July 2024 | $14 | $1.40 |
| June 2024 | $15 | $1.50 |
| May 2024 | $16.80 | $1.68 |
| April 2024 | $15.50 | $1.55 |
| March 2024 | $20.40 | $2.04 |
| February 2024 | $29.10 | $2.91 |
| January 2024 | $36 | $3.60 |
| December 2023 | $35.30 | $3.53 |
| November 2023 | $41.10 | $4.11 |
| October 2023 | $53.10 | $5.31 |
| September 2023 | $50.30 | $5.03 |
| August 2023 | $53.90 | $5.39 |
| July 2023 | $56.80 | $5.68 |
| June 2023 | $60 | $6 |
| May 2023 | $57.10 | $5.71 |
| April 2023 | $58.10 | $5.81 |
| March 2023 | $55 | $5.50 |
| February 2023 | $49.90 | $4.99 |
| January 2023 | $49.80 | $4.98 |
| December 2022 | $37.60 | $3.76 |
| November 2022 | $44 | $4.40 |
| October 2022 | $49.70 | $4.97 |
| September 2022 | $42.50 | $4.25 |
| August 2022 | $41.90 | $4.19 |
| July 2022 | $35.10 | $3.51 |
| June 2022 | $42.80 | $4.28 |
| May 2022 | $65.50 | $6.55 |
| April 2022 | $60.40 | $6.04 |
| March 2022 | $51.50 | $5.15 |
| February 2022 | $45 | $4.50 |
| January 2022 | $44.95 | $4.50 |
| December 2021 | $33.90 | $3.39 |
| November 2021 | $33.60 | $3.36 |
| October 2021 | $70.70 | $7.07 |
| September 2021 | $68.10 | $6.81 |
| August 2021 | $69.60 | $6.96 |
| July 2021 | $46 | $4.60 |
| June 2021 | $50.20 | $5.02 |
| May 2021 | $48 | $4.80 |
| April 2021 | $24.10 | $2.41 |
| March 2021 | $17.50 | $1.75 |
| February 2021 | $16.15 | $1.62 |
| January 2021 | $16.70 | $1.67 |
| December 2020 | $11.70 | $1.17 |
| November 2020 | $14.60 | $1.46 |
| October 2020 | $9.50 | $0.95 |
| September 2020 | $11.70 | $1.17 |
| August 2020 | $10.90 | $1.09 |
| July 2020 | $15.20 | $1.52 |
| June 2020 | $19.10 | $1.91 |
| May 2020 | $7.10 | $0.71 |
| April 2020 | $7.75 | $0.78 |
| March 2020 | $9.50 | $0.95 |
| February 2020 | $18.22 | $1.82 |
| January 2020 | $18.80 | $1.88 |
| December 2019 | $19 | $1.90 |
| November 2019 | $19.90 | $1.99 |
| October 2019 | $22 | $2.20 |
| September 2019 | $19.20 | $1.92 |
| August 2019 | $18.50 | $1.85 |
| July 2019 | $21.50 | $2.15 |
| June 2019 | $19.60 | $1.96 |
| May 2019 | $18 | $1.80 |
| April 2019 | $19.20 | $1.92 |
| March 2019 | $20 | $2 |
| February 2019 | $20.60 | $2.06 |
| January 2019 | $20.50 | $2.05 |
| December 2018 | $16.10 | $1.61 |
| November 2018 | $21.70 | $2.17 |
| October 2018 | $23.30 | $2.33 |
| September 2018 | $20 | $2 |
| August 2018 | $22 | $2.20 |
| July 2018 | $21.50 | $2.15 |
| June 2018 | $21 | $2.10 |
| May 2018 | $20.50 | $2.05 |
| April 2018 | $19.14 | $1.92 |
| March 2018 | $20.50 | $2.05 |
| February 2018 | $17 | $1.70 |
| January 2018 | $18.50 | $1.85 |
| December 2017 | $17.50 | $1.75 |
| November 2017 | $15.50 | $1.55 |
| October 2017 | $17.50 | $1.75 |
| September 2017 | $16.50 | $1.65 |
| August 2017 | $17.50 | $1.75 |
| July 2017 | $19 | $1.90 |
| June 2017 | $22.50 | $2.25 |
| May 2017 | $20 | $2 |
| April 2017 | $30 | $3 |
| March 2017 | $33 | $3.30 |
| February 2017 | $27.50 | $2.75 |
| January 2017 | $30 | $3 |
| December 2016 | $29 | $2.90 |
| November 2016 | $29 | $2.90 |
| October 2016 | $25 | $2.50 |
| September 2016 | $30.30 | $3.03 |
| August 2016 | $34.60 | $3.46 |
| July 2016 | $32 | $3.20 |
| June 2016 | $31.90 | $3.19 |
| May 2016 | $27.10 | $2.71 |
| April 2016 | $22.15 | $2.22 |
| March 2016 | $14.20 | $1.42 |
| February 2016 | $13.50 | $1.35 |
| January 2016 | $14.40 | $1.44 |
| December 2015 | $17.20 | $1.72 |
| November 2015 | $17.40 | $1.74 |
| October 2015 | $21.50 | $2.15 |
| September 2015 | $21.30 | $2.13 |
| August 2015 | $31 | $3.10 |
| July 2015 | $24.40 | $2.44 |
| June 2015 | $31.70 | $3.17 |
| May 2015 | $35.20 | $3.52 |
| April 2015 | $35.70 | $3.57 |
| March 2015 | $30.80 | $3.08 |
| February 2015 | $26.10 | $2.61 |
| January 2015 | $18.80 | $1.88 |
| December 2014 | $16.70 | $1.67 |
| November 2014 | $16.90 | $1.69 |
| October 2014 | $24.90 | $2.49 |
| September 2014 | $31.80 | $3.18 |
| August 2014 | $30.10 | $3.01 |
| July 2014 | $43.70 | $4.37 |
| June 2014 | $49.30 | $4.93 |
| May 2014 | $44.50 | $4.45 |
| April 2014 | $45.20 | $4.52 |
| March 2014 | $47.40 | $4.74 |
| February 2014 | $49.70 | $4.97 |
| January 2014 | $55 | $5.50 |
| December 2013 | $37.90 | $3.79 |
| November 2013 | $34.60 | $3.46 |
| October 2013 | $30 | $3 |
| September 2013 | $26.90 | $2.69 |
| August 2013 | $23 | $2.30 |
| July 2013 | $22.20 | $2.22 |
| June 2013 | $23.20 | $2.32 |
| May 2013 | $23.30 | $2.33 |
| April 2013 | $15.30 | $1.53 |
| March 2013 | $16.90 | $1.69 |
| February 2013 | $14.40 | $1.44 |
| January 2013 | $13.70 | $1.37 |
| December 2012 | $7.60 | $0.76 |
| November 2012 | $7.50 | $0.75 |
| October 2012 | $8.50 | $0.85 |
| September 2012 | $8.70 | $0.87 |
| August 2012 | $8.25 | $0.82 |
| July 2012 | $8.30 | $0.83 |
| June 2012 | $9.38 | $0.94 |
| May 2012 | $10.10 | $1.01 |
| April 2012 | $11.20 | $1.12 |
| March 2012 | $9.70 | $0.97 |
| February 2012 | $9.60 | $0.96 |
| January 2012 | $10.30 | $1.03 |
| December 2011 | $10 | $1 |
| November 2011 | $11.30 | $1.13 |
| October 2011 | $12.80 | $1.28 |
| September 2011 | $11.90 | $1.19 |
| August 2011 | $14.30 | $1.43 |
| July 2011 | $14.30 | $1.43 |
| June 2011 | $17.70 | $1.77 |
| May 2011 | $22.90 | $2.29 |
| April 2011 | $29.10 | $2.91 |
| March 2011 | $19.50 | $1.95 |
| February 2011 | $22.20 | $2.22 |
| January 2011 | $12.50 | $1.25 |
| December 2010 | $11.20 | $1.12 |
| November 2010 | $10.80 | $1.08 |
| October 2010 | $11.60 | $1.16 |
| September 2010 | $8.80 | $0.88 |
| August 2010 | $6.60 | $0.66 |
| July 2010 | $11 | $1.10 |
| June 2010 | $12.80 | $1.28 |
| May 2010 | $41.50 | $4.15 |
| April 2010 | $50.40 | $5.04 |
| March 2010 | $30.50 | $3.05 |
| February 2010 | $29.90 | $2.99 |
| January 2010 | $32.10 | $3.21 |
| December 2009 | $29.10 | $2.91 |
| November 2009 | $22 | $2.20 |
| October 2009 | $17.70 | $1.77 |
| September 2009 | $9.80 | $0.98 |
| August 2009 | $7.30 | $0.73 |
| July 2009 | $3.48 | $0.35 |
| June 2009 | $2.50 | $0.25 |
| May 2009 | $3.20 | $0.32 |
| April 2009 | $4.50 | $0.45 |
| March 2009 | $4.50 | $0.45 |
| February 2009 | $3.50 | $0.35 |
| January 2009 | $3.40 | $0.34 |
| December 2008 | $2.20 | $0.22 |
| November 2008 | $2.71 | $0.27 |
| October 2008 | $0.80 | $0.08 |
| September 2008 | $7.50 | $0.75 |
| August 2008 | $10.50 | $1.05 |
| July 2008 | $9.90 | $0.99 |
| June 2008 | $12.90 | $1.29 |
| May 2008 | $11.70 | $1.17 |
| April 2008 | $10 | $1 |
| March 2008 | $15.20 | $1.52 |
| February 2008 | $12.60 | $1.26 |
| January 2008 | $16 | $1.60 |
| December 2007 | $23.70 | $2.37 |
| November 2007 | $20.40 | $2.04 |
| October 2007 | $34.90 | $3.49 |
| September 2007 | $37.30 | $3.73 |
| August 2007 | $39.10 | $3.91 |
| July 2007 | $60.90 | $6.09 |
| June 2007 | $70.60 | $7.06 |
| May 2007 | $75.10 | $7.51 |
| April 2007 | $70.60 | $7.06 |
| March 2007 | $64.60 | $6.46 |
| February 2007 | $70.40 | $7.04 |
| January 2007 | $73.50 | $7.35 |
| December 2006 | $67.40 | $6.74 |
| November 2006 | $64.90 | $6.49 |
| October 2006 | $67.90 | $6.79 |
| September 2006 | $62.50 | $6.25 |
| August 2006 | $61.40 | $6.14 |
| July 2006 | $71.80 | $7.18 |
| June 2006 | $74 | $7.40 |
| May 2006 | $73.30 | $7.33 |
| April 2006 | $71.90 | $7.19 |
| March 2006 | $74.60 | $7.46 |
| February 2006 | $83.40 | $8.34 |
| January 2006 | $109.50 | $10.95 |
| December 2005 | $103.50 | $10.35 |
| November 2005 | $110.60 | $11.06 |
| October 2005 | $118 | $11.80 |
| September 2005 | $131.50 | $13.15 |
| August 2005 | $139.80 | $13.98 |
| July 2005 | $132.10 | $13.21 |
| June 2005 | $127.70 | $12.77 |
| May 2005 | $126 | $12.60 |
| April 2005 | $130.70 | $13.07 |
| March 2005 | $147.50 | $14.75 |
| February 2005 | $136.70 | $13.67 |
| January 2005 | $157 | $15.70 |
| December 2004 | $161.20 | $16.12 |
| November 2004 | $139.50 | $13.95 |
| October 2004 | $146.90 | $14.69 |
| September 2004 | $142.30 | $14.23 |
| August 2004 | $156 | $15.60 |
| July 2004 | $152.10 | $15.21 |
| June 2004 | $160.10 | $16.01 |
| May 2004 | $172.90 | $17.29 |
| April 2004 | $189.60 | $18.96 |
| March 2004 | $185 | $18.50 |
| February 2004 | $182.20 | $18.22 |
| January 2004 | $184.30 | $18.43 |
| December 2003 | $193 | $19.30 |
| November 2003 | $175 | $17.50 |
| October 2003 | $159 | $15.90 |
| September 2003 | $143.60 | $14.36 |
| August 2003 | $164.20 | $16.42 |
| July 2003 | $165.90 | $16.59 |
| June 2003 | $177.30 | $17.73 |
| May 2003 | $166.40 | $16.64 |
| April 2003 | $153 | $15.30 |
| March 2003 | $132.40 | $13.24 |
| February 2003 | $137.40 | $13.74 |
| January 2003 | $152.80 | $15.28 |
| December 2002 | $144.30 | $14.43 |
| November 2002 | $172.10 | $17.21 |
| October 2002 | $166.80 | $16.68 |
| September 2002 | $164.90 | $16.49 |
| August 2002 | $157.30 | $15.73 |
| July 2002 | $140 | $14 |
| June 2002 | $148.70 | $14.87 |
| May 2002 | $217 | $21.70 |
| April 2002 | $214 | $21.40 |
| March 2002 | $206 | $20.60 |
| February 2002 | $177.50 | $17.75 |
| January 2002 | $175.10 | $17.51 |
| December 2001 | $180.10 | $18.01 |
| November 2001 | $157.70 | $15.77 |
| October 2001 | $115.50 | $11.55 |
| September 2001 | $115.40 | $11.54 |
| August 2001 | $153.10 | $15.31 |
| July 2001 | $180 | $18 |
| June 2001 | $220.50 | $22.05 |
| May 2001 | $178.30 | $17.83 |
| April 2001 | $173 | $17.30 |
| March 2001 | $153.75 | $15.38 |
| February 2001 | $140.62 | $14.06 |
| January 2001 | $150 | $15 |
| December 2000 | $110 | $11 |
| November 2000 | $105 | $10.50 |
| October 2000 | $80.16 | $8.02 |
| September 2000 | $70.62 | $7.06 |
| August 2000 | $175.62 | $17.56 |
| July 2000 | $188.75 | $18.88 |
| June 2000 | $220.62 | $22.06 |
UONEK
Price: $4.64
52 week price:
Earnings Per Share: -28.60 USD
P/E Ratio: -0.28
Exchange: NCM
Sector: Communication Services
Industry: Broadcasting
Country: United States
Volume: 2275
Ebitda: 118.3 millionMarket Capitalization: 31.1 million