$UONEK: Urban One, Inc. - Class D Common Stock
2025-06-02 UONEK 2025-06-02 07:02:17 0.87 0.60 -1.39% UONEK 2025-06-02 10:03:18 0.79 0.67 0.00% UONEK 2025-06-02 12:03:13 0.72 0.67 0.00% UONEK 2025-06-02 13:02:17 0.74 0.69 0.00% UONEK 2025-06-02 14:03:45 0.73 0.69 1.39% UONEK 2025-06-02 16:03:17 0.75 0.67 0.00% UONEK 2025-06-02 17:02:15 0.87 0.61 0.00% UONEK 2025-06-02 20:03:14 0.00 0.00 0.00% 2025-06-03 UONEK 2025-06-03 05:02:19 0.93 0.36 0.00% UONEK 2025-06-03 07:02:14 0.87 0.61 0.00% UONEK 2025-06-03 10:03:16 0.70 0.67 2.86% UONEK 2025-06-03 11:02:12 0.70 0.67 0.00% UONEK 2025-06-03 12:03:17 0.70 0.67 2.86% UONEK 2025-06-03 14:03:13 0.70 0.67 0.00% UONEK 2025-06-03 16:03:11 0.00 0.00 0.00% UONEK 2025-06-03 17:02:15 0.87 0.61 0.00% UONEK 2025-06-03 20:03:08 0.00 0.00 0.00% 2025-06-04 UONEK 2025-06-04 05:02:17 1.08 0.27 0.00% UONEK 2025-06-04 07:02:19 0.87 0.27 0.00% UONEK 2025-06-04 10:03:12 0.69 0.61 0.00% UONEK 2025-06-04 11:02:13 0.69 0.66 0.00% UONEK 2025-06-04 16:03:13 1.39 0.00 5.80% UONEK 2025-06-04 17:02:11 0.79 0.60 5.88% UONEK 2025-06-04 20:03:20 0.00 0.00 5.88% 2025-06-05 UONEK 2025-06-05 05:02:18 1.13 0.28 5.88% UONEK 2025-06-05 07:02:16 0.79 0.60 5.88% UONEK 2025-06-05 10:03:20 0.74 0.66 -4.41% UONEK 2025-06-05 11:02:13 0.74 0.66 -5.88% UONEK 2025-06-05 13:02:16 0.72 0.66 -4.41% UONEK 2025-06-05 16:03:19 1.39 0.00 -2.94% UONEK 2025-06-05 17:02:15 0.79 0.70 -2.82% UONEK 2025-06-05 20:03:18 0.00 0.00 -2.82% 2025-06-06 UONEK 2025-06-06 05:02:14 1.08 0.27 -2.82% UONEK 2025-06-06 07:02:16 0.79 0.27 -2.82% UONEK 2025-06-06 10:03:21 0.78 0.61 1.41% UONEK 2025-06-06 11:02:20 0.72 0.68 1.41% UONEK 2025-06-06 12:03:18 0.72 0.69 1.41% UONEK 2025-06-06 16:03:17 1.39 0.00 7.04% UONEK 2025-06-06 17:02:14 0.79 0.27 7.35% UONEK 2025-06-06 20:03:13 0.00 0.00 7.35% 2025-06-09 UONEK 2025-06-09 05:02:23 1.14 0.28 7.35% UONEK 2025-06-09 07:02:15 0.79 0.28 7.35% UONEK 2025-06-09 10:03:15 0.72 0.63 -1.47% UONEK 2025-06-09 11:02:19 0.72 0.66 -1.47% UONEK 2025-06-09 12:03:11 0.72 0.66 -5.88% UONEK 2025-06-09 16:03:14 1.20 0.00 -5.88% UONEK 2025-06-09 17:02:11 1.20 0.00 -5.56% UONEK 2025-06-09 18:03:12 0.74 0.27 -5.56% UONEK 2025-06-09 19:02:13 0.79 0.27 -5.56% UONEK 2025-06-09 20:03:09 0.00 0.00 -5.56% 2025-06-10 UONEK 2025-06-10 05:02:14 1.06 0.26 -5.56% UONEK 2025-06-10 07:02:16 0.77 0.58 -5.56% UONEK 2025-06-10 09:02:14 0.71 0.58 -5.56% UONEK 2025-06-10 10:03:19 0.70 0.61 5.56% UONEK 2025-06-10 11:02:16 0.70 0.64 5.56% UONEK 2025-06-10 12:03:18 0.67 0.64 5.56% UONEK 2025-06-10 13:02:18 0.67 0.64 1.39% UONEK 2025-06-10 14:03:12 0.67 0.64 -1.39% UONEK 2025-06-10 15:02:13 0.65 0.64 -1.39% UONEK 2025-06-10 16:03:10 1.39 0.00 -1.39% UONEK 2025-06-10 17:02:10 0.77 0.58 -1.49% UONEK 2025-06-10 20:03:09 0.00 0.00 -1.49% 2025-06-11 UONEK 2025-06-11 05:02:16 1.02 0.25 -1.49% UONEK 2025-06-11 07:02:12 0.77 0.27 -1.49% UONEK 2025-06-11 10:03:18 0.71 0.61 -2.99% UONEK 2025-06-11 13:02:13 0.71 0.61 2.99% UONEK 2025-06-11 14:03:11 0.71 0.62 2.99% UONEK 2025-06-11 16:03:09 1.39 0.00 2.99% UONEK 2025-06-11 17:02:07 0.77 0.53 3.13% UONEK 2025-06-11 20:03:05 0.00 0.00 3.13% 2025-06-12 UONEK 2025-06-12 05:02:16 1.04 0.57 3.13% UONEK 2025-06-12 07:02:17 0.77 0.57 3.13% UONEK 2025-06-12 09:02:16 0.77 0.41 3.13% UONEK 2025-06-12 10:03:15 0.67 0.61 -4.69% UONEK 2025-06-12 12:03:17 0.67 0.61 3.13% UONEK 2025-06-12 13:02:12 0.67 0.61 -1.56% UONEK 2025-06-12 16:03:07 1.39 0.00 7.81% UONEK 2025-06-12 17:02:14 0.73 0.27 7.58% UONEK 2025-06-12 18:03:10 0.73 0.54 7.58% UONEK 2025-06-12 20:03:07 0.00 0.00 7.58% 2025-06-13 UONEK 2025-06-13 05:20:13 1.06 0.26 7.58% UONEK 2025-06-13 12:03:11 0.67 0.61 -1.52% UONEK 2025-06-13 14:03:15 0.64 0.61 -6.06% UONEK 2025-06-13 15:02:17 0.66 0.61 -6.06% UONEK 2025-06-13 16:03:17 1.39 0.39 -6.06% UONEK 2025-06-13 17:02:11 0.73 0.39 -6.06% UONEK 2025-06-13 19:02:14 0.73 0.56 -6.06% UONEK 2025-06-13 20:03:14 0.00 0.00 -6.06% 2025-06-16 UONEK 2025-06-16 05:02:16 1.00 0.57 -6.06% UONEK 2025-06-16 07:02:16 0.73 0.57 -6.06% UONEK 2025-06-16 10:03:22 0.67 0.61 3.03% UONEK 2025-06-16 11:02:13 0.67 0.62 3.03% UONEK 2025-06-16 12:03:12 0.71 0.63 4.55% UONEK 2025-06-16 14:03:14 0.71 0.64 4.55% UONEK 2025-06-16 16:03:12 0.00 0.36 6.06% UONEK 2025-06-16 17:02:09 0.74 0.56 6.45% UONEK 2025-06-16 18:03:12 0.74 0.58 6.45% UONEK 2025-06-16 20:03:06 0.00 0.00 6.45% 2025-06-17 UONEK 2025-06-17 05:02:41 0.74 0.58 6.45% UONEK 2025-06-17 10:03:11 0.70 0.63 3.23% UONEK 2025-06-17 11:02:10 0.68 0.63 0.00% UONEK 2025-06-17 12:03:12 0.68 0.64 0.00% UONEK 2025-06-17 13:02:14 0.68 0.64 1.61% UONEK 2025-06-17 16:03:08 0.00 0.64 6.45% UONEK 2025-06-17 17:02:08 0.79 0.64 6.15% UONEK 2025-06-17 20:03:10 0.00 0.00 6.15% 2025-06-18 UONEK 2025-06-18 05:02:20 1.07 0.26 6.15% UONEK 2025-06-18 07:02:17 0.79 0.50 6.15% UONEK 2025-06-18 10:03:13 0.72 0.62 -3.08% UONEK 2025-06-18 12:03:09 0.72 0.63 -3.08% UONEK 2025-06-18 15:02:19 0.78 0.63 -4.62% UONEK 2025-06-18 16:03:18 1.39 0.40 7.69% UONEK 2025-06-18 17:02:13 0.79 0.50 7.46% UONEK 2025-06-18 19:02:16 0.79 0.56 7.46% UONEK 2025-06-18 20:03:13 0.00 0.00 7.46% 2025-06-20 UONEK 2025-06-20 05:02:07 1.13 0.28 7.46% UONEK 2025-06-20 07:02:15 0.79 0.50 7.46% UONEK 2025-06-20 10:03:14 0.73 0.65 -1.49% UONEK 2025-06-20 11:02:13 0.76 0.61 -1.49% UONEK 2025-06-20 12:03:10 0.69 0.63 -1.49% UONEK 2025-06-20 13:02:10 0.70 0.63 -1.49% UONEK 2025-06-20 14:03:14 0.64 0.63 -11.94% UONEK 2025-06-20 16:17:54 0.00 0.00 -9.86% UONEK 2025-06-20 17:16:28 0.79 0.56 -9.86% UONEK 2025-06-20 18:19:12 0.70 0.56 -9.86% UONEK 2025-06-20 19:02:24 0.79 0.56 -9.86% UONEK 2025-06-20 20:03:02 0.00 0.00 -9.86% 2025-06-23 UONEK 2025-06-23 05:02:09 1.01 0.25 -9.86% UONEK 2025-06-23 07:02:11 0.79 0.56 -9.86% UONEK 2025-06-23 09:12:43 0.85 0.43 -9.86% UONEK 2025-06-23 10:05:27 0.78 0.63 2.82% UONEK 2025-06-23 11:02:58 0.68 0.63 2.82% UONEK 2025-06-23 12:02:26 0.68 0.63 4.23% UONEK 2025-06-23 13:02:58 0.68 0.63 1.41% UONEK 2025-06-23 14:02:30 0.68 0.64 4.23% UONEK 2025-06-23 15:02:56 0.70 0.64 4.23% UONEK 2025-06-23 16:02:29 0.80 0.38 2.82% UONEK 2025-06-23 17:02:53 0.79 0.56 3.17% UONEK 2025-06-23 20:02:24 0.00 0.00 3.17% 2025-06-24 UONEK 2025-06-24 05:02:16 1.03 0.26 3.17% UONEK 2025-06-24 07:02:23 0.79 0.56 3.17% UONEK 2025-06-24 09:02:15 0.79 0.62 3.17% UONEK 2025-06-24 10:03:04 0.78 0.63 0.00% UONEK 2025-06-24 11:02:19 0.72 0.65 4.76% UONEK 2025-06-24 12:03:04 0.71 0.65 7.94% UONEK 2025-06-24 13:02:26 0.71 0.65 3.17% UONEK 2025-06-24 15:02:17 0.68 0.65 6.35% UONEK 2025-06-24 16:03:07 1.39 0.38 6.35% UONEK 2025-06-24 17:02:20 0.79 0.57 6.15% UONEK 2025-06-24 18:03:04 0.79 0.67 6.15% UONEK 2025-06-24 19:02:19 0.79 0.57 6.15% UONEK 2025-06-24 20:02:56 0.00 0.00 6.15% 2025-06-25 UONEK 2025-06-25 05:02:19 1.07 0.26 6.15% UONEK 2025-06-25 07:02:15 0.79 0.46 6.15% UONEK 2025-06-25 10:03:10 0.76 0.68 -1.54% UONEK 2025-06-25 11:02:23 0.72 0.68 -1.54% UONEK 2025-06-25 12:03:10 0.74 0.68 -1.54% UONEK 2025-06-25 14:03:06 0.72 0.68 3.08% UONEK 2025-06-25 15:02:17 0.69 0.68 1.54% UONEK 2025-06-25 16:03:03 1.39 0.40 -4.62% UONEK 2025-06-25 17:02:18 0.79 0.56 -4.48% UONEK 2025-06-25 20:02:58 0.00 0.00 -4.48% 2025-06-26 UONEK 2025-06-26 05:02:24 1.01 0.25 -4.48% UONEK 2025-06-26 07:02:27 0.79 0.46 -4.48% UONEK 2025-06-26 10:03:04 0.72 0.64 11.94% UONEK 2025-06-26 13:02:26 0.70 0.64 2.99% UONEK 2025-06-26 15:02:21 0.72 0.64 2.99% UONEK 2025-06-26 16:03:00 1.39 0.00 10.45% UONEK 2025-06-26 17:02:18 0.79 0.58 10.94% UONEK 2025-06-26 20:03:02 0.00 0.00 10.94% 2025-06-27 UONEK 2025-06-27 05:00:49 1.10 0.27 10.94% UONEK 2025-06-27 08:00:59 0.79 0.46 10.94% UONEK 2025-06-27 10:00:55 0.70 0.63 1.56% UONEK 2025-06-27 11:00:45 0.70 0.63 -1.56% UONEK 2025-06-27 13:00:43 0.67 0.63 -1.56% UONEK 2025-06-27 15:00:55 0.70 0.63 -1.56% UONEK 2025-06-27 16:00:52 0.65 0.63 -7.81% UONEK 2025-06-27 17:00:42 0.79 0.55 -11.59% UONEK 2025-06-27 21:00:42 0.00 0.00 -11.59% 2025-06-30 UONEK 2025-06-30 05:00:48 0.97 0.24 -11.59% UONEK 2025-06-30 08:00:53 0.79 0.55 -11.59% UONEK 2025-06-30 10:00:51 0.67 0.63 4.35% UONEK 2025-06-30 11:00:45 0.66 0.63 4.35% UONEK 2025-06-30 12:00:49 0.65 0.63 4.35% UONEK 2025-06-30 13:00:46 0.65 0.63 5.80% UONEK 2025-06-30 17:00:49 0.71 0.57 6.56% UONEK 2025-06-30 21:00:42 0.00 0.00 6.56% 2025-07-01 UONEK 2025-07-01 05:00:48 1.00 0.25 6.56% UONEK 2025-07-01 08:00:55 0.76 0.55 6.56% UONEK 2025-07-01 10:00:48 0.65 0.61 1.64% UONEK 2025-07-01 11:00:47 0.65 0.62 -1.64% UONEK 2025-07-01 15:00:48 0.65 0.62 1.64% UONEK 2025-07-01 16:00:52 0.65 0.62 0.00% UONEK 2025-07-01 17:00:49 0.76 0.56 -1.59% UONEK 2025-07-01 21:00:44 0.00 0.00 -1.59% 2025-07-02 UONEK 2025-07-02 05:00:49 1.00 0.24 -1.59%