URBAN ONE INC Stock Price History, UONE Historical Prices

Add to My Stocks
$1.65 $0 (0%) UONE stock closing price Sep 22, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-211.501.651.501.65648N/A0.18
2017-09-201.691.691.691.69379N/A0.18
2017-09-191.701.701.651.651017N/A0.18
2017-09-181.701.801.701.704377N/A0.18
2017-09-151.701.701.251.705319N/A0.18
2017-09-131.651.701.581.582251N/A0.17
2017-09-081.631.631.631.63251N/A0.18
2017-09-051.601.851.601.654367N/A0.18
2017-08-311.851.851.691.708131N/A0.18
2017-08-281.651.651.651.65488N/A0.18
2017-08-251.751.751.751.751320N/A0.19
2017-08-231.901.901.751.75585N/A0.19
2017-08-221.651.651.651.65859N/A0.18
2017-08-211.551.661.551.603258N/A0.17
2017-08-181.851.851.701.70963N/A0.18
2017-08-151.651.701.651.70570N/A0.18
2017-08-141.851.851.851.85405N/A0.20
2017-08-111.801.801.751.75356N/A0.19
2017-08-101.401.901.401.901535N/A0.20
2017-08-091.751.751.751.75248N/A0.19
2017-08-071.801.811.801.803376N/A0.19
2017-07-262.052.052.002.00568100.000.21
2017-07-251.952.001.952.006011100.000.21
2017-07-141.901.901.901.9021595.000.20
2017-07-122.112.112.112.11257105.250.23
2017-07-102.302.302.252.251010112.250.24
2017-07-062.052.052.052.05110102.500.22
2017-07-052.152.152.152.15211107.500.23
2017-07-030.000.000.002.25100N/AN/A
2017-06-302.252.252.252.25167112.350.24
2017-06-292.152.162.152.16217107.750.23
2017-06-280.000.000.002.0062N/AN/A
2017-06-270.000.000.002.0021N/AN/A
2017-06-260.000.000.002.0053N/AN/A
2017-06-232.002.002.002.00445100.000.21
2017-06-222.202.202.202.20218110.000.24
2017-06-212.202.202.202.201124110.000.24
2017-06-202.202.232.102.101134105.000.22
2017-06-190.000.000.002.2018N/AN/A
2017-06-162.252.252.202.201877110.000.24
2017-06-152.202.202.202.20194110.000.24
2017-06-140.000.000.001.906N/AN/A
2017-06-131.901.901.901.9018595.000.20
2017-06-121.952.281.952.201302110.000.24
2017-06-090.000.000.002.20179N/AN/A
2017-06-082.402.402.202.205235110.000.24
2017-06-071.952.101.952.108128105.000.22
2017-06-061.901.901.901.9053495.000.20
2017-06-051.951.951.951.95125097.500.21
2017-06-020.000.000.001.95202N/AN/A
2017-06-011.911.951.911.95148397.500.21
2017-05-311.941.941.941.94155797.200.21
2017-05-302.002.051.862.051841102.500.22
2017-05-290.000.000.002.080N/AN/A
2017-05-262.082.082.082.08240104.000.22
2017-05-252.202.202.202.20311110.000.24
2017-05-242.072.102.072.101395105.000.22
2017-05-231.901.951.901.9554397.500.21
2017-05-221.952.001.932.00148099.750.21
2017-05-190.000.000.001.9539N/AN/A
2017-05-181.941.951.941.9550997.500.21
2017-05-171.901.901.861.86963793.050.20
2017-05-162.002.001.901.90107295.000.20
2017-05-152.052.052.052.05585102.500.22
2017-05-120.000.000.002.3381N/AN/A
2017-05-112.852.852.332.33777116.600.25
2017-05-102.852.852.622.621346130.900.28
2017-05-090.000.000.002.75103N/AN/A
2017-05-080.000.000.002.750N/AN/A
2017-05-052.952.952.652.754370137.500.29
2017-05-042.903.302.502.504590N/A0.26
2017-05-032.953.252.953.254907N/A0.34
2017-05-022.952.952.952.95894N/A0.31
2017-05-013.003.053.003.002255N/A0.31
2017-04-283.053.053.053.05673N/A0.32
2017-04-270.000.000.003.21159N/AN/A
2017-04-260.000.000.003.21116N/AN/A
2017-04-250.000.000.003.2178N/AN/A
2017-04-240.000.000.003.2127N/AN/A
2017-04-213.503.503.213.21221N/A0.33
2017-04-203.503.503.503.50201N/A0.36
2017-04-193.303.353.303.35364N/AN/A
2017-04-180.000.000.003.30261N/AN/A
2017-04-173.383.383.293.30689N/AN/A
2017-04-140.000.000.003.400N/AN/A
2017-04-133.303.403.243.40702N/AN/A
2017-04-123.303.503.303.501349N/AN/A
2017-04-110.000.000.003.05207N/AN/A
2017-04-100.000.000.003.05103N/AN/A
Get more Data

URBAN ONE INC Stock Chart

View UONE PE ratio, PS ratio stocks charts and compare with peers.
UONE Chart
Note: Compare URBAN ONE INC stock price history with the index and industry peers.

URBAN ONE INC Historical Prices: Past 5 years

Max Stock Price 5.6 Jan 08,2014
Min Stock Price 0.7 Dec 17,2012
Avg Stock Price 2.62

URBAN ONE INC Historical PE ratio: Past 5 years

Max PE Ratio 137.5 May 05,2017
Min PE Ratio 92.5 Aug 01,2017
Avg PE Ratio 104.39

URBAN ONE INC Historical PS ratio: Past 5 years

Max PS Ratio 0.6 Jan 08,2014
Min PS Ratio 0.08 Dec 17,2012
Avg PS Ratio 0.29

UONE Industry Peers

Company Price Change (%)
Iheartmedia (IHRT)1.30 (0%)
Urban One-d (UONEK)1.650.05 (3.12%)
Emmis Communications (EMMS)3.180.09 (2.91%)
Chicken Soup Fs (CSSE)8.90.3 (3.49%)
Saga Communications (SGA)43.52.25 (5.45%)
Cbs Corp (CBS)59.230.44 (0.75%)
Emmis Communications (EMMS)3.180.09 (2.91%)