$UONE: Urban One, Inc. - Class A Common Stock
2025-01-13 UONE 2025-01-13 00:06:55 0.00 0.00 -1.88% UONE 2025-01-13 06:01:11 1.84 1.03 -1.88% UONE 2025-01-13 09:01:00 1.71 1.33 0.00% UONE 2025-01-13 11:00:59 1.56 1.50 -3.13% UONE 2025-01-13 12:01:23 1.52 1.47 -4.38% UONE 2025-01-13 13:00:58 1.53 1.51 -3.13% UONE 2025-01-13 14:01:08 1.58 1.56 -0.63% UONE 2025-01-13 15:00:55 1.57 1.56 -0.63% UONE 2025-01-13 16:01:09 1.58 1.57 0.00% UONE 2025-01-13 17:00:51 1.59 1.56 -0.63% UONE 2025-01-13 18:01:07 1.71 1.50 0.64% 2025-01-14 UONE 2025-01-14 06:01:04 1.84 1.06 0.64% UONE 2025-01-14 07:00:51 1.84 1.08 0.64% UONE 2025-01-14 08:01:10 1.84 1.11 0.64% UONE 2025-01-14 09:00:53 1.84 1.36 0.00% UONE 2025-01-14 10:01:11 2.16 1.07 0.00% UONE 2025-01-14 12:01:07 1.56 1.52 0.64% UONE 2025-01-14 13:00:52 1.54 1.52 0.64% UONE 2025-01-14 14:01:07 1.55 1.53 -2.55% UONE 2025-01-14 15:00:51 1.59 1.55 -1.27% UONE 2025-01-14 17:00:55 1.60 1.54 0.64% UONE 2025-01-14 18:01:10 1.64 1.44 3.80% UONE 2025-01-14 19:00:50 1.69 1.44 3.80% 2025-01-15 UONE 2025-01-15 06:01:08 1.84 1.06 3.80% UONE 2025-01-15 07:00:51 1.84 1.08 3.80% UONE 2025-01-15 08:01:06 1.84 1.10 3.80% UONE 2025-01-15 09:00:51 1.83 1.40 0.00% UONE 2025-01-15 11:00:51 1.69 1.55 2.53% UONE 2025-01-15 12:01:09 1.61 1.55 2.53% UONE 2025-01-15 13:00:55 1.61 1.57 1.27% UONE 2025-01-15 14:01:11 1.58 1.56 1.27% UONE 2025-01-15 15:00:52 1.54 1.53 -0.63% UONE 2025-01-15 16:01:12 1.53 1.52 -1.90% UONE 2025-01-15 17:00:51 1.53 1.50 -1.90% UONE 2025-01-15 18:01:05 1.52 1.36 -3.23% UONE 2025-01-15 19:00:49 1.61 1.36 -1.94% 2025-01-16 UONE 2025-01-16 06:01:07 1.84 1.03 -1.94% UONE 2025-01-16 09:00:51 1.84 1.36 0.00% UONE 2025-01-16 10:01:03 1.83 1.36 0.00% UONE 2025-01-16 11:00:47 1.55 1.50 0.65% UONE 2025-01-16 12:01:04 1.51 1.46 0.00% UONE 2025-01-16 13:00:51 1.51 1.50 0.65% UONE 2025-01-16 14:01:06 1.52 1.50 0.65% UONE 2025-01-16 15:00:52 1.51 1.50 0.00% UONE 2025-01-16 16:01:09 1.52 1.49 0.00% UONE 2025-01-16 17:00:51 1.51 1.50 0.00% UONE 2025-01-16 18:01:01 1.57 1.49 0.67% 2025-01-17 UONE 2025-01-17 06:01:08 1.84 1.03 0.67% UONE 2025-01-17 09:00:52 1.61 1.36 0.00% UONE 2025-01-17 10:01:08 1.61 1.39 0.00% UONE 2025-01-17 11:00:50 1.55 1.52 0.00% UONE 2025-01-17 14:01:08 1.49 1.48 -1.33% UONE 2025-01-17 15:00:48 1.50 1.49 -1.33% UONE 2025-01-17 16:01:04 1.48 1.47 -2.00% UONE 2025-01-17 17:00:48 1.48 1.47 -2.67% UONE 2025-01-17 18:01:02 1.56 1.35 -3.31% UONE 2025-01-17 22:07:23 0.00 0.00 -3.31% UONE 2025-01-17 23:00:52 1.56 1.35 -3.31% 2025-01-20 UONE 2025-01-20 00:06:48 0.00 0.00 -3.31% 2025-01-21 UONE 2025-01-21 06:01:07 1.84 1.03 -3.31% UONE 2025-01-21 08:01:01 1.74 1.32 -3.31% UONE 2025-01-21 09:00:48 1.74 1.34 0.00% UONE 2025-01-21 10:01:10 1.74 1.35 0.00% UONE 2025-01-21 11:00:53 1.52 1.46 1.32% UONE 2025-01-21 12:01:10 1.50 1.46 1.99% UONE 2025-01-21 13:00:50 1.49 1.47 1.32% UONE 2025-01-21 14:01:04 1.49 1.48 1.99% UONE 2025-01-21 15:00:52 1.50 1.48 1.99% UONE 2025-01-21 16:01:06 1.51 1.48 1.99% UONE 2025-01-21 17:00:51 1.49 1.48 1.99% UONE 2025-01-21 18:01:05 1.55 1.33 2.05% UONE 2025-01-21 19:00:45 1.68 1.33 2.05% UONE 2025-01-21 20:01:06 1.66 1.33 2.05% UONE 2025-01-21 22:07:27 0.00 0.00 2.05% 2025-01-22 UONE 2025-01-22 06:01:11 1.84 1.06 2.05% UONE 2025-01-22 07:00:53 1.84 1.03 2.05% UONE 2025-01-22 08:01:05 1.67 1.33 2.05% UONE 2025-01-22 09:00:53 1.67 1.34 0.00% UONE 2025-01-22 10:01:11 1.55 1.34 0.00% UONE 2025-01-22 11:00:51 1.52 1.42 -1.37% UONE 2025-01-22 13:00:50 1.45 1.42 -4.11% UONE 2025-01-22 15:00:51 1.44 1.42 -4.79% UONE 2025-01-22 17:00:51 1.43 1.42 -4.79% UONE 2025-01-22 18:01:05 1.44 1.42 -5.37% UONE 2025-01-22 19:00:45 1.74 1.42 -3.36% UONE 2025-01-22 20:01:05 1.74 1.40 -3.36% UONE 2025-01-22 22:06:37 0.00 0.00 -3.36% 2025-01-23 UONE 2025-01-23 06:01:09 1.84 1.29 -3.36% UONE 2025-01-23 08:01:01 1.74 1.29 -3.36% UONE 2025-01-23 11:00:52 1.43 1.41 0.67% UONE 2025-01-23 12:01:06 1.42 1.40 0.00% UONE 2025-01-23 13:00:52 1.44 1.43 1.34% UONE 2025-01-23 14:01:05 1.44 1.43 2.01% UONE 2025-01-23 16:01:02 1.48 1.46 4.03% UONE 2025-01-23 17:00:52 1.47 1.46 4.70% UONE 2025-01-23 18:01:05 1.61 1.42 2.84% UONE 2025-01-23 21:00:55 0.00 0.00 2.84% 2025-01-24 UONE 2025-01-24 06:01:04 1.84 1.29 2.84% UONE 2025-01-24 08:01:06 1.74 1.29 2.84% UONE 2025-01-24 09:00:49 1.48 1.29 2.84% UONE 2025-01-24 10:01:06 1.60 1.40 2.84% UONE 2025-01-24 11:00:53 1.49 1.43 0.00% UONE 2025-01-24 12:04:13 1.49 1.45 0.00% UONE 2025-01-24 13:00:54 1.47 1.46 1.42% UONE 2025-01-24 15:00:53 1.46 1.45 0.71% UONE 2025-01-24 16:01:09 1.44 1.41 -2.84% UONE 2025-01-24 17:00:54 1.47 1.38 -2.84% UONE 2025-01-24 18:01:04 1.47 1.33 -2.76% UONE 2025-01-24 19:00:51 1.61 1.33 1.38% UONE 2025-01-24 22:07:04 0.00 0.00 1.38% 2025-01-27 UONE 2025-01-27 06:01:04 1.84 1.03 1.38% UONE 2025-01-27 08:01:14 1.74 1.27 1.38% UONE 2025-01-27 10:01:09 1.62 1.28 1.38% UONE 2025-01-27 11:00:57 1.46 1.37 -2.07% UONE 2025-01-27 12:01:10 1.45 1.38 -1.38% UONE 2025-01-27 13:00:51 1.39 1.36 -2.76% UONE 2025-01-27 14:01:06 1.38 1.35 -4.14% UONE 2025-01-27 15:00:49 1.39 1.35 -4.14% UONE 2025-01-27 16:01:02 1.37 1.35 -2.76% UONE 2025-01-27 17:00:46 1.37 1.33 -3.45% UONE 2025-01-27 18:01:00 1.37 1.23 -3.55% UONE 2025-01-27 19:00:47 1.49 1.23 -3.55% UONE 2025-01-27 20:00:59 1.49 1.25 -3.55% UONE 2025-01-27 21:04:20 0.00 0.00 -3.55% 2025-01-28 UONE 2025-01-28 06:01:06 1.84 1.03 -3.55% UONE 2025-01-28 08:01:04 1.57 1.19 -3.55% UONE 2025-01-28 09:00:47 1.45 1.22 -3.55% UONE 2025-01-28 10:01:02 1.45 1.20 -3.55% UONE 2025-01-28 11:00:47 1.40 1.34 -1.42% UONE 2025-01-28 12:01:08 1.37 1.34 -1.42% UONE 2025-01-28 13:04:05 1.34 1.32 -1.42% UONE 2025-01-28 14:01:06 1.35 1.33 -0.71% UONE 2025-01-28 15:00:51 1.35 1.34 -0.71% UONE 2025-01-28 16:01:06 1.38 1.35 0.00% UONE 2025-01-28 17:00:53 1.45 1.25 1.42% UONE 2025-01-28 18:01:04 1.55 1.19 1.47% UONE 2025-01-28 19:00:49 1.55 1.31 1.47% UONE 2025-01-28 20:01:00 1.55 1.19 1.47% UONE 2025-01-28 21:03:42 0.00 0.00 1.47% 2025-01-29 UONE 2025-01-29 06:01:08 1.84 1.03 1.47% UONE 2025-01-29 07:00:54 1.84 1.07 1.47% UONE 2025-01-29 08:01:08 1.57 1.19 1.47% UONE 2025-01-29 09:00:51 1.57 1.33 1.47% UONE 2025-01-29 11:00:50 1.40 1.33 -2.21% UONE 2025-01-29 12:01:06 1.35 1.32 -3.68% UONE 2025-01-29 13:00:49 1.34 1.33 -3.68% UONE 2025-01-29 14:01:08 1.33 1.31 -4.41% UONE 2025-01-29 15:00:46 1.34 1.31 -4.41% UONE 2025-01-29 16:01:01 1.35 1.33 -3.68% UONE 2025-01-29 17:00:48 1.42 1.33 -3.68% UONE 2025-01-29 18:00:59 1.42 1.32 -3.62% UONE 2025-01-29 19:00:43 1.57 1.32 -3.62% UONE 2025-01-29 21:03:17 0.00 0.00 -3.62% 2025-01-30 UONE 2025-01-30 06:01:03 1.84 1.21 -3.62% UONE 2025-01-30 08:01:05 1.57 1.21 -3.62% UONE 2025-01-30 09:00:50 1.57 1.33 -3.62% UONE 2025-01-30 10:01:02 1.57 1.21 -3.62% UONE 2025-01-30 11:01:23 1.42 1.33 2.17% UONE 2025-01-30 12:01:00 1.39 1.35 2.17% UONE 2025-01-30 13:00:47 1.40 1.34 0.72% UONE 2025-01-30 14:01:03 1.37 1.34 0.72% UONE 2025-01-30 15:00:52 1.38 1.34 1.45% UONE 2025-01-30 16:01:03 1.39 1.37 2.90% UONE 2025-01-30 17:01:06 1.41 1.35 3.62% UONE 2025-01-30 18:00:59 1.41 1.30 3.73% UONE 2025-01-30 21:05:37 0.00 0.00 3.73% 2025-01-31 UONE 2025-01-31 06:01:00 1.84 1.21 3.73% UONE 2025-01-31 08:01:02 1.53 1.23 3.73% UONE 2025-01-31 10:01:09 1.53 1.34 3.73% UONE 2025-01-31 11:00:48 1.40 1.35 -2.24% UONE 2025-01-31 12:01:05 1.41 1.33 -2.24% UONE 2025-01-31 13:00:50 1.38 1.37 -1.49% UONE 2025-01-31 14:01:09 1.39 1.38 -0.75% UONE 2025-01-31 16:01:04 1.40 1.38 -0.75% UONE 2025-01-31 17:01:00 1.40 1.35 -2.99% UONE 2025-01-31 18:01:02 1.40 1.23 -2.88% UONE 2025-01-31 21:07:14 0.00 0.00 -2.88% 2025-02-03 UONE 2025-02-03 06:01:06 1.84 1.21 -2.88% UONE 2025-02-03 08:01:03 1.53 1.21 -2.88% UONE 2025-02-03 11:01:00 1.37 1.31 1.44% UONE 2025-02-03 12:01:05 1.34 1.30 -2.88% UONE 2025-02-03 13:00:49 1.35 1.32 -0.72% UONE 2025-02-03 14:01:06 1.36 1.34 -0.72% UONE 2025-02-03 15:00:51 1.36 1.33 -0.72% UONE 2025-02-03 16:01:02 1.37 1.33 0.00% UONE 2025-02-03 17:00:48 1.45 1.33 -2.88% UONE 2025-02-03 18:00:59 1.53 1.33 -2.96% UONE 2025-02-03 21:07:31 0.00 0.00 -2.96% 2025-02-04 UONE 2025-02-04 06:01:06 1.84 1.19 -2.96% UONE 2025-02-04 08:01:05 1.53 1.19 -2.96% UONE 2025-02-04 09:00:49 1.41 1.19 -2.96% UONE 2025-02-04 11:00:54 1.39 1.33 0.74% UONE 2025-02-04 12:01:07 1.35 1.33 0.74% UONE 2025-02-04 15:00:43 1.34 1.33 0.74% UONE 2025-02-04 16:01:05 1.36 1.35 1.48% UONE 2025-02-04 17:00:48 1.41 1.31 2.22% UONE 2025-02-04 18:01:02 1.41 1.31 2.26% UONE 2025-02-04 19:00:44 1.53 1.31 2.26% UONE 2025-02-04 20:01:00 1.53 1.20 2.26% UONE 2025-02-04 21:07:07 0.00 0.00 2.26% 2025-02-05 UONE 2025-02-05 06:01:08 1.84 1.19 2.26% UONE 2025-02-05 08:01:15 1.53 1.19 2.26% UONE 2025-02-05 11:00:49 1.44 1.33 0.00% UONE 2025-02-05 12:01:05 1.40 1.34 -1.50% UONE 2025-02-05 13:00:48 1.40 1.35 -1.50% UONE 2025-02-05 14:01:06 1.39 1.36 0.00% UONE 2025-02-05 15:00:48 1.38 1.36 0.00% UONE 2025-02-05 16:01:05 1.39 1.37 0.75% UONE 2025-02-05 17:00:56 0.00 1.34 0.00% UONE 2025-02-05 18:01:03 1.40 1.34 0.00% UONE 2025-02-05 19:00:48 1.53 1.34 0.00% UONE 2025-02-05 21:07:32 0.00 0.00 0.00% 2025-02-06 UONE 2025-02-06 06:01:19 1.84 1.19 0.00% UONE 2025-02-06 08:01:13 1.53 1.23 0.00% UONE 2025-02-06 11:00:50 1.39 1.31 -0.74% UONE 2025-02-06 12:01:04 1.33 1.30 -2.21% UONE 2025-02-06 13:00:47 1.35 1.33 -0.74% UONE 2025-02-06 14:01:11 1.35 1.34 -1.47% UONE 2025-02-06 15:00:52 1.36 1.35 -0.74% UONE 2025-02-06 16:01:05 1.35 1.34 -1.47% UONE 2025-02-06 17:00:50 1.40 1.30 -2.94% UONE 2025-02-06 18:01:06 1.51 1.19 -2.94% UONE 2025-02-06 19:00:55 1.42 1.19 -2.94% UONE 2025-02-06 21:07:17 0.00 0.00 -2.94% 2025-02-07 UONE 2025-02-07 06:01:09 1.84 1.19 -2.94% UONE 2025-02-07 08:01:10 1.53 1.19 -2.94% UONE 2025-02-07 09:00:49 1.40 1.30 -2.94% UONE 2025-02-07 11:00:51 1.38 1.33 0.00% UONE 2025-02-07 12:01:06 1.34 1.32 0.00% UONE 2025-02-07 13:00:59 1.33 1.31 -0.74% UONE 2025-02-07 14:01:14 1.39 1.35 0.74% UONE 2025-02-07 15:00:54 1.39 1.36 0.74% UONE 2025-02-07 17:00:56 1.37 1.31 2.94% UONE 2025-02-07 18:01:02 1.37 1.31 3.03% UONE 2025-02-07 21:08:09 0.00 0.00 3.03% 2025-02-10 UONE 2025-02-10 06:01:08 1.84 1.19 3.03% UONE 2025-02-10 08:01:03 1.53 1.25 3.03%