URBAN ONE-D Stock Price History, UONEK Historical Prices

Add to My Stocks
$2.1 $0.15 (6.67%) UONEK stock closing price Jun 22, 2018 (Closing)

URBAN ONE-D stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with URBAN ONE-D price earnings ratio, and the price to sales ratio are available in this historical stock price data. The URBAN ONE-D stock price history chart shows that the stock price was at a high of $5.54 on Jan 08, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 2.2 2.2 2.1 2.1 173,608 1.12 0.22
2018-06-20 2.11 2.25 2.11 2.2 26,898 1.18 0.23
2018-06-19 2.15 2.2 2.15 2.15 28,147 1.15 0.23
2018-06-18 2.1 2.2 2.1 2.1 28,990 1.12 0.22
2018-06-15 2.15 2.15 1.95 2.15 92,506 1.15 0.23
2018-06-14 2.25 2.25 2.15 2.15 52,016 1.15 0.23
2018-06-13 2.15 2.3 2.1 2.25 15,912 1.2 0.24
2018-06-12 2.2 2.3 2.15 2.15 19,659 1.15 0.23
2018-06-11 2.15 2.3 2 2.15 5,445 1.15 0.23
2018-06-08 2.15 2.3 2.1 2.1 21,804 1.12 0.22
2018-06-07 2 2.35 1.95 2.1 57,844 1.12 0.22
2018-06-06 1.9 2.2 1.9 2.1 34,856 1.12 0.22
2018-06-05 2 2.15 1.9 1.95 68,188 1.04 0.21
2018-06-04 2 2.25 2 2.1 50,390 1.12 0.22
2018-06-01 2.05 2.2 1.95 2 252,907 1.07 0.21
2018-05-31 1.9 2.4 1.9 2.05 343,131 1.1 0.22
2018-05-30 1.8 2.15 1.8 1.95 583,085 1.04 0.21
2018-05-29 1.85 1.9 1.75 1.75 13,996 0.94 0.19
2018-05-25 1.85 1.9 1.8 1.81 7,074 0.97 0.19
2018-05-24 1.8 1.8 1.7 1.8 10,717 0.96 0.19
2018-05-23 1.8 1.85 1.75 1.85 7,415 0.99 0.2
2018-05-22 1.75 1.8 1.71 1.8 7,577 0.96 0.19
2018-05-21 1.85 1.85 1.7 1.7 15,868 0.91 0.18
2018-05-18 1.8 1.8 1.8 1.8 7,203 0.96 0.19
2018-05-17 1.8 1.85 1.78 1.8 21,218 0.96 0.19
2018-05-16 1.75 1.85 1.75 1.85 10,713 0.99 0.2
2018-05-15 1.75 1.8 1.65 1.75 13,083 0.94 0.19
2018-05-14 1.8 1.8 1.75 1.78 17,247 0.95 0.19
2018-05-11 1.85 1.85 1.7 1.8 13,078 0.96 0.19
2018-05-10 1.8 1.8 1.65 1.7 23,991 0.91 0.18
2018-05-09 1.8 1.8 1.75 1.8 8,379 0.96 0.19
2018-05-08 1.75 1.76 1.75 1.75 20,754 0.94 0.19
2018-05-07 1.85 1.85 1.75 1.78 5,655 0.95 0.19
2018-05-04 1.8 1.85 1.76 1.85 2,382 0.99 0.2
2018-05-03 1.75 1.85 1.75 1.85 12,500 0.99 0.2
2018-05-02 1.9 1.9 1.75 1.75 24,354 0.76 0.18
2018-05-01 1.85 1.95 1.8 1.9 47,842 0.83 0.2
2018-04-30 2 2 1.9 1.92 6,664 0.83 0.2
2018-04-27 2 2 1.85 1.9 10,941 0.83 0.2
2018-04-26 1.95 1.95 1.85 1.95 6,281 0.85 0.2
2018-04-25 1.9 1.9 1.88 1.9 10,241 0.83 0.2
2018-04-24 1.85 1.9 1.85 1.9 6,228 0.83 0.2
2018-04-23 1.9 1.9 1.85 1.86 25,151 0.81 0.19
2018-04-20 1.9 1.9 1.88 1.9 12,467 0.83 0.2
2018-04-19 1.9 2 1.85 1.95 16,910 0.85 0.2
2018-04-18 2.05 2.15 1.9 1.9 28,718 0.83 0.2
2018-04-17 2 2.1 1.95 2.05 7,436 0.89 0.22
2018-04-16 1.85 1.95 1.85 1.9 9,178 0.83 0.2
2018-04-13 2.09 2.1 1.95 2.05 6,632 0.89 0.22
2018-04-12 1.95 2.05 1.9 2.05 3,504 0.89 0.22
2018-04-11 2.05 2.1 1.85 1.95 17,755 0.85 0.2
2018-04-10 2.05 2.14 2 2 31,104 0.87 0.21
2018-04-09 2.1 2.1 1.85 1.85 7,845 0.8 0.19
2018-04-06 2 2.15 2 2.1 35,689 0.91 0.22
2018-04-05 2 2.1 1.9 2.05 107,145 0.89 0.22
2018-04-04 1.9 1.95 1.85 1.95 9,233 0.85 0.2
2018-04-03 1.76 2.05 1.76 1.95 9,330 0.85 0.2
2018-04-02 2 2 1.8 1.85 12,463 0.8 0.19
2018-03-30 0 0 0 2.05 0 - -
2018-03-29 2.05 2.1 2.04 2.05 1,200 0.89 0.22
2018-03-28 1.97 2 1.95 1.95 1,457 0.85 0.2
2018-03-27 2.15 2.15 2.05 2.05 1,362 0.89 0.22
2018-03-26 2.05 2.15 2.05 2.15 1,504 0.94 0.23
2018-03-23 2.15 2.15 1.95 2.1 3,434 0.91 0.22
2018-03-22 2.2 2.2 2.05 2.1 19,374 0.91 0.22
2018-03-21 2.2 2.2 2.15 2.15 2,158 0.94 0.23
2018-03-20 2.2 2.25 2.15 2.2 2,473 0.96 0.23
2018-03-19 2.2 2.25 2.2 2.2 4,008 0.96 0.23
2018-03-16 2.2 2.25 2.2 2.2 19,101 0.96 0.23
2018-03-15 2.15 2.25 2.15 2.2 25,543 0.96 0.23
2018-03-14 2.1 2.15 2.1 2.15 4,477 0.94 0.23
2018-03-13 2.1 2.13 2.05 2.05 462,208 0.89 0.22
2018-03-12 2.05 2.15 2 2 9,843 0.87 0.21
2018-03-09 2.05 2.1 2 2.1 4,639 0.91 0.22
2018-03-08 2 2.05 2 2.05 3,961 0.89 0.22
2018-03-07 1.91 2.05 1.9 1.95 19,022 0.85 0.2
2018-03-06 1.8 2.05 1.8 1.95 35,392 - 0.2
2018-03-05 1.9 1.9 1.8 1.8 12,613 - 0.19
2018-03-02 1.85 1.95 1.8 1.85 4,338 - 0.19
2018-03-01 1.7 1.9 1.7 1.9 22,574 - 0.2
2018-02-28 1.81 1.85 1.7 1.7 31,781 - 0.18
2018-02-27 1.82 1.82 1.75 1.75 3,649 - 0.18
2018-02-26 1.85 1.85 1.8 1.8 6,237 - 0.19
2018-02-23 1.85 1.85 1.8 1.81 4,946 - 0.19
2018-02-22 1.8 1.85 1.8 1.85 15,247 - 0.19
2018-02-21 1.75 1.78 1.75 1.75 1,899 - 0.18
2018-02-20 1.75 1.8 1.75 1.75 3,051 - 0.18
2018-02-19 0 0 0 1.8 0 - -
2018-02-16 1.75 1.8 1.7 1.8 2,578 - 0.19
Get more Data

URBAN ONE-D Stock History 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 Stock Price History: Past 5 years

Max Stock Price5.54Jan 08,2014
Min Stock Price1.17Feb 25,2016
Avg Stock Price2.7

URBAN ONE-D Historical PE ratio: Past 5 years

Max PE Ratio140May 08,2017
Min PE Ratio0.76May 02,2018
Avg PE Ratio46.96

URBAN ONE-D Historical PS ratio: Past 5 years

Max PS Ratio0.59Jan 07,2014
Min PS Ratio0.13Feb 08,2016
Avg PS Ratio0.29

UONEK Industry Peers

Company Price Change (%)
Salem Media (SALM)4.350.1 (2.35%)
Townsquare Media (TSQ)6.240.06 (0.95%)
Emmis Communications (EMMS)5.520.02 (0.36%)
Chicken Soup Fs (CSSE)10.310.13 (1.25%)
Saga Communications (SGA)38.850.5 (1.3%)
Cbs Corp (CBS)56.70.3 (0.53%)
Emmis Communications (EMMS)5.520.02 (0.36%)

URBAN ONE-D share price history helps an investor analyze a company's history and do URBAN ONE-D stock analysis . URBAN ONE-D stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $2.1 and 173,608 shares of UONEK were traded on Jun 22, 2018. The average P/S ratio was 0.29 as can be seen from URBAN ONE-D stock history.