URBAN ONE INC Stock Price History, UONE Historical Prices

Add to My Stocks
$2.35 $0.05 (2.08%) UONE stock closing price Aug 17, 2018 (Closing)

View and download URBAN ONE INC stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and URBAN ONE INC P/E ratio data for the stock. The URBAN ONE INC stock price history chart shows that the stock price was at a high of $5.6 on Jan 08, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 2.45 2.45 2.3 2.35 11,235 1 0.25
2018-08-16 2.4 2.46 2.3 2.4 10,231 1.03 0.25
2018-08-14 2.5 2.51 2.45 2.5 3,783 1.07 0.26
2018-08-13 2.65 2.65 2.5 2.5 6,917 1.34 0.27
2018-08-09 3.4 3.4 2.65 2.65 45,459 1.42 0.28
2018-08-07 2.85 2.85 2.46 2.65 22,416 1.42 0.28
2018-08-06 2.44 3.6 2.4 2.6 245,603 1.39 0.28
2018-08-03 2.25 2.25 2.25 2.25 191 1.2 0.24
2018-08-02 2.3 2.35 2.25 2.25 7,233 1.2 0.24
2018-08-01 2.3 2.4 2.3 2.4 1,065 1.28 0.26
2018-07-31 2.25 2.33 2.25 2.33 6,723 1.25 0.25
2018-07-27 2.35 2.35 2.25 2.25 9,893 1.2 0.24
2018-07-26 2.36 2.36 2.25 2.26 19,004 1.21 0.24
2018-07-25 2.35 2.49 2.35 2.45 5,530 1.31 0.26
2018-07-24 2.25 2.25 2.25 2.25 323 1.2 0.24
2018-07-23 2.25 2.35 2.25 2.3 12,194 1.23 0.25
2018-07-20 2.3 2.3 2.25 2.3 747 1.23 0.25
2018-07-18 2.21 2.4 2.21 2.3 1,920 1.23 0.25
2018-07-17 2.2 2.3 2.1 2.3 2,472 1.23 0.25
2018-07-12 2.4 2.5 2.25 2.44 14,496 1.3 0.26
2018-07-11 2.4 2.46 2.4 2.4 1,712 1.28 0.26
2018-07-10 2.56 2.58 2.25 2.4 20,708 1.28 0.26
2018-07-09 2.6 2.88 2.6 2.6 2,121 1.39 0.28
2018-07-06 2.9 2.9 2.5 2.6 14,106 1.39 0.28
2018-07-05 3.2 3.2 2.75 3 26,660 1.6 0.32
2018-07-03 3.15 3.6 3 3.25 90,600 1.74 0.35
2018-07-02 2.45 2.95 2.05 2.75 75,603 1.47 0.29
2018-06-29 2.55 2.65 2.26 2.43 8,435 1.3 0.26
2018-06-28 1.95 2.6 1.9 2.48 47,885 1.32 0.26
2018-06-27 2.35 2.35 2.25 2.26 745 1.21 0.24
2018-06-26 2.41 2.41 2.25 2.35 1,061 1.26 0.25
2018-06-25 2.25 2.25 2.15 2.25 5,365 1.2 0.24
2018-06-22 0 0 0 2.25 51 - -
2018-06-21 2.3 2.35 2.25 2.25 5,676 1.2 0.24
2018-06-20 2.35 2.45 2.35 2.4 6,912 1.28 0.26
2018-06-19 2.5 2.51 2.36 2.5 3,474 1.34 0.27
2018-06-18 2.5 2.53 2.5 2.5 15,075 1.34 0.27
2018-06-15 2.51 2.65 2.5 2.59 7,038 1.39 0.28
2018-06-14 2.5 2.7 2.5 2.7 24,432 1.44 0.29
2018-06-13 2.51 2.65 2.51 2.65 5,641 1.42 0.28
2018-06-12 2.65 2.7 2.5 2.65 12,642 1.42 0.28
2018-06-11 2.85 2.85 2.5 2.5 23,481 1.34 0.27
2018-06-08 2.75 2.85 2.55 2.75 41,953 1.47 0.29
2018-06-07 2.85 4.3 2.75 2.8 549,376 1.5 0.3
2018-06-06 2.25 2.8 2.16 2.7 128,653 1.44 0.29
2018-06-05 2.65 2.8 2.25 2.25 51,613 1.2 0.24
2018-06-04 2.8 3.15 2.65 2.7 72,543 1.44 0.29
2018-06-01 2.9 3 2.41 2.9 117,611 1.55 0.31
2018-05-31 3 4.85 2.5 3.2 929,186 1.71 0.34
2018-05-30 1.95 4.2 1.95 3.3 819,794 1.77 0.35
2018-05-29 0 0 0 1.75 163 - -
2018-05-28 0 0 0 1.75 0 - -
2018-05-25 1.75 1.75 1.75 1.75 4,748 0.94 0.19
2018-05-24 0 0 0 1.8 99 - -
2018-05-23 1.85 1.85 1.8 1.8 1,040 0.96 0.19
2018-05-22 1.83 1.85 1.83 1.85 1,921 0.99 0.2
2018-05-21 1.85 1.85 1.8 1.8 1,304 0.96 0.19
2018-05-18 0 0 0 1.75 0 - -
2018-05-17 1.75 1.75 1.75 1.75 123 0.94 0.19
2018-05-16 0 0 0 1.75 111 - -
2018-05-15 0 0 0 1.75 36 - -
2018-05-14 0 0 0 1.75 22 - -
2018-05-11 1.75 1.75 1.75 1.75 331 0.94 0.19
2018-05-10 1.75 1.85 1.75 1.85 4,993 0.99 0.2
2018-05-09 0 0 0 1.8 26 - -
2018-05-08 1.8 1.8 1.8 1.8 3,117 0.96 0.19
2018-05-07 1.8 1.8 1.8 1.8 242 0.96 0.19
2018-05-04 1.8 1.8 1.8 1.8 210 0.96 0.19
2018-05-03 1.8 1.85 1.8 1.8 2,437 0.96 0.19
2018-05-02 1.84 1.84 1.84 1.84 144 0.8 0.19
2018-04-30 0 0 0 1.93 71 - -
2018-04-27 1.93 1.93 1.93 1.93 136 0.84 0.2
2018-04-26 1.95 1.95 1.95 1.95 189 0.85 0.2
2018-04-25 0 0 0 1.8 72 - -
2018-04-24 1.8 1.8 1.8 1.8 1,053 0.78 0.19
2018-04-23 0 0 0 1.8 32 - -
2018-04-20 0 0 0 1.8 108 - -
2018-04-19 0 0 0 1.8 109 - -
2018-04-18 0 0 0 1.8 92 - -
2018-04-17 0 0 0 1.8 154 - -
2018-04-16 1.7 1.9 1.7 1.8 845 0.78 0.19
2018-04-13 2.1 2.1 2.1 2.1 573 0.91 0.22
2018-04-12 0 0 0 2.15 81 - -
2018-04-11 2.15 2.15 2.15 2.15 243 0.94 0.23
2018-04-10 2 2.09 1.95 2.09 749 0.91 0.22
2018-04-09 1.9 2.08 1.9 2.08 1,010 0.9 0.22
2018-04-06 1.9 1.9 1.9 1.9 294 0.83 0.2
2018-04-05 1.95 1.95 1.95 1.95 108 0.85 0.2
2018-04-04 0 0 0 1.71 64 - -
Get more Data

URBAN ONE INC Stock History 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 Stock Price History: Past 5 years

Max Stock Price5.6Jan 08,2014
Min Stock Price1.23Feb 10,2016
Avg Stock Price2.7

URBAN ONE INC Historical PE ratio: Past 5 years

Max PE Ratio137.5May 05,2017
Min PE Ratio0.74Apr 03,2018
Avg PE Ratio34.78

URBAN ONE INC Historical PS ratio: Past 5 years

Max PS Ratio0.6Jan 08,2014
Min PS Ratio0.13Feb 08,2016
Avg PS Ratio0.3

UONE Industry Peers

Company Price Change (%)
Promotora De Informaciones (PRISY)2.030 (0%)
Townsquare Media (TSQ)8.550.31 (3.76%)
Salem Media (SALM)3.550.05 (1.43%)
Urban One-d (UONEK)2.050.05 (2.38%)
Saga Communications (SGA)36.60.6 (1.67%)
Cbs Corp (CBS)53.220.24 (0.45%)
Emmis Communications (EMMS)4.980.07 (1.39%)

We provide URBAN ONE INC share price history along with PE ratio and PS ratio for doing URBAN ONE INC fundamental analysis. URBAN ONE INC stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. UONE stock saw a high of $2.45, and a low of $2.3 on last trading day. Looking at URBAN ONE INC stock history data, the P/S ratio was at a low of 0.13 on Feb 08, 2016.