URBAN ONE-D Stock Price History, UONEK Historical Prices

Add to My Stocks
$1.65 $0.05 (3.12%) UONEK stock closing price Sep 22, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-221.651.701.601.65167407N/A0.18
2017-09-211.601.651.601.6021519N/A0.17
2017-09-201.701.701.601.60232110N/A0.17
2017-09-191.701.701.601.6521588N/A0.18
2017-09-181.751.751.651.7511572N/A0.19
2017-09-151.701.701.651.7067210N/A0.18
2017-09-131.651.681.601.6517196N/A0.18
2017-09-081.601.701.601.6032371N/A0.17
2017-09-051.601.901.601.7024434N/A0.18
2017-09-011.551.801.551.7554000N/A0.19
2017-08-311.551.851.551.7542124N/A0.19
2017-08-281.701.731.701.706571N/A0.18
2017-08-251.701.801.651.6517676N/A0.18
2017-08-241.651.751.651.6523787N/A0.18
2017-08-231.651.661.651.654648N/A0.18
2017-08-221.671.701.651.653365N/A0.18
2017-08-211.601.701.601.65245899N/A0.18
2017-08-181.701.851.701.7568884N/A0.19
2017-08-152.002.001.651.7034983N/A0.18
2017-08-141.751.851.751.857828N/A0.20
2017-08-111.801.901.751.8059596N/A0.19
2017-08-101.801.851.801.8394258N/A0.20
2017-08-091.851.851.801.8049652N/A0.19
2017-08-071.851.901.851.9038626N/A0.20
2017-08-032.002.001.861.901268695.000.20
2017-08-022.002.001.851.856625792.500.20
2017-07-281.952.051.901.955448797.500.21
2017-07-261.902.051.901.952008297.500.21
2017-07-252.002.051.951.954445897.500.21
2017-07-142.102.102.002.008062100.000.21
2017-07-132.002.052.002.008114100.000.21
2017-07-122.002.202.002.0556672102.500.22
2017-07-112.102.102.002.0047188100.000.21
2017-07-102.102.202.052.0539417102.500.22
2017-07-062.152.232.002.109001105.000.22
2017-07-051.952.251.952.2046870110.000.24
2017-07-032.352.352.102.108970105.000.22
2017-06-302.152.302.002.2561363112.500.24
2017-06-292.152.302.002.1081192105.000.22
2017-06-282.252.302.102.1569993107.500.23
2017-06-272.052.182.052.1514859107.500.23
2017-06-262.202.301.952.10145397105.000.22
2017-06-232.152.201.951.95214848497.500.21
2017-06-222.152.152.102.1393815106.250.23
2017-06-212.202.202.102.1573329107.500.23
2017-06-202.252.302.152.1568948107.500.23
2017-06-192.152.302.102.2869212113.750.24
2017-06-162.102.251.952.15124408107.500.23
2017-06-152.302.352.152.2080546110.000.24
2017-06-142.352.352.302.3310734116.250.25
2017-06-132.352.401.902.35120773117.500.25
2017-06-122.252.351.852.35123406117.500.25
2017-06-092.252.252.102.1555993107.500.23
2017-06-082.352.452.152.20101732110.000.24
2017-06-071.952.351.902.30175749115.000.25
2017-06-061.952.001.851.9583308497.500.21
2017-06-052.002.101.902.0084163100.000.21
2017-06-021.852.101.852.05137308102.500.22
2017-06-012.052.051.851.9514606597.500.21
2017-05-311.852.051.852.00134671100.000.21
2017-05-301.901.951.851.9011401795.000.20
2017-05-290.000.000.001.950N/AN/A
2017-05-261.802.051.801.9521784097.500.21
2017-05-252.052.051.901.9513969397.500.21
2017-05-242.102.102.002.1055562105.000.22
2017-05-231.801.981.801.9511331097.500.21
2017-05-221.801.951.801.958387697.500.21
2017-05-191.851.901.801.8515894992.500.20
2017-05-182.052.051.751.9027755695.000.20
2017-05-171.952.001.851.9010612395.000.20
2017-05-161.752.001.752.0077855100.000.21
2017-05-152.052.102.002.0556252102.500.22
2017-05-122.152.201.952.05430757102.500.22
2017-05-112.402.402.202.2595072112.500.24
2017-05-102.402.582.402.4518421122.500.26
2017-05-092.752.832.402.4319084121.250.26
2017-05-082.152.802.152.8035412140.000.30
2017-05-052.602.602.552.5563265127.500.27
2017-05-042.852.852.552.6582130N/A0.28
2017-05-032.903.002.852.8543388N/A0.30
2017-05-022.953.002.902.9013061N/A0.30
2017-05-012.953.052.953.0035799N/A0.31
2017-04-283.153.152.953.0087796N/A0.31
2017-04-273.103.153.103.1033253N/A0.32
2017-04-263.203.223.153.1538192N/A0.33
2017-04-253.253.253.203.2027093N/A0.33
2017-04-243.303.303.203.2521450N/A0.34
2017-04-213.403.403.203.3058083N/A0.34
2017-04-203.453.503.303.4051407N/A0.35
Get more Data

URBAN ONE-D Stock Chart

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

URBAN ONE-D Historical Prices: Past 5 years

Max Stock Price 5.54 Jan 08,2014
Min Stock Price 0.7 Dec 17,2012
Avg Stock Price 2.63

URBAN ONE-D Historical PE ratio: Past 5 years

Max PE Ratio 140 May 08,2017
Min PE Ratio 92.5 May 19,2017
Avg PE Ratio 104.66

URBAN ONE-D Historical PS ratio: Past 5 years

Max PS Ratio 0.59 Jan 07,2014
Min PS Ratio 0.08 Dec 17,2012
Avg PS Ratio 0.28

UONEK Industry Peers

Company Price Change (%)
Neulion (NEUL)0.470.01 (2.17%)
Iheartmedia (IHRT)1.30 (0%)
Urban One Inc (UONE)1.650 (0%)
Emmis Communications (EMMS)3.180.09 (2.91%)
Saga Communications (SGA)43.52.25 (5.45%)
Cbs Corp (CBS)59.230.44 (0.75%)
Emmis Communications (EMMS)3.180.09 (2.91%)