S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Urbana Corp (URNAF)

OTC

$6.67+$0.03 (+0.40%)

Price as of Jun 22, 2026

N/A
Market Cap
44.22%
1-Year Change
Asset Management
Industry

1 Month
-5.00%

Low Price$6.44

High Price$7.21
3 Months
-1.78%

Low Price$6.44

High Price$7.24
1 Year
+44.22%

Low Price$4.87

High Price$7.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	6.21	6.67	6.21	6.67	+0.40%	500
06/18/2026	6.64	6.64	6.64	6.64	+3.14%	200
06/17/2026	6.50	6.50	6.43	6.44	-1.68%	500
06/16/2026	6.49	6.55	6.49	6.55	+0.15%	300
06/15/2026	6.63	6.63	6.54	6.54	-3.40%	800
06/12/2026	6.78	6.78	6.70	6.77	-2.18%	400
06/11/2026	6.92	6.92	6.92	6.92	+3.14%	200
06/10/2026	6.74	6.74	6.71	6.71	-0.33%	300
06/09/2026	6.73	6.73	6.73	6.73	+1.45%	200
06/08/2026	6.72	6.72	6.64	6.64	-2.04%	300
06/05/2026	6.77	6.77	6.77	6.77	-0.30%	374
06/04/2026	6.79	6.79	6.79	6.79	+0.21%	350
06/03/2026	6.74	6.78	6.74	6.78	+1.48%	300
06/02/2026	6.81	6.81	6.68	6.68	-3.46%	300
06/01/2026	6.86	6.92	6.86	6.92	-4.02%	980
05/29/2026	7.15	7.21	7.15	7.21	+3.01%	400
05/28/2026	7.00	7.00	7.00	7.00	+1.44%	200
05/27/2026	6.90	6.99	6.90	6.90	+0.29%	1,305
05/26/2026	6.83	6.88	6.83	6.88	-2.00%	400
05/22/2026	7.02	7.02	7.02	7.02	+0.62%	200
05/21/2026	7.07	7.07	6.89	6.98	-0.76%	400
05/20/2026	7.11	7.11	7.02	7.03	-2.90%	600
05/19/2026	6.88	7.24	6.88	7.24	+2.12%	2,400
05/18/2026	7.09	7.09	7.09	7.09	+0.42%	100
05/15/2026	7.09	7.09	7.06	7.06	-0.16%	300
05/14/2026	7.12	7.13	7.01	7.07	-0.76%	2,370
05/13/2026	7.13	7.13	7.13	7.13	+0.24%	200
05/12/2026	7.11	7.11	7.11	7.11	+0.50%	250
05/11/2026	7.07	7.07	7.07	7.07	+1.63%	200
05/08/2026	6.86	6.96	6.86	6.96	+3.08%	300
05/07/2026	6.74	6.75	6.74	6.75	+0.03%	381
05/06/2026	6.70	6.76	6.70	6.75	-0.15%	1,400
05/05/2026	6.72	6.76	6.72	6.76	+0.53%	400
05/04/2026	6.76	6.76	6.72	6.72	-0.69%	200
05/01/2026	6.74	6.77	6.69	6.77	+0.82%	700
04/30/2026	6.71	6.76	6.71	6.72	+1.91%	300
04/29/2026	6.63	6.63	6.52	6.59	-0.78%	800
04/28/2026	6.66	6.66	6.59	6.64	-0.39%	813
04/27/2026	6.72	6.72	6.61	6.67	-1.36%	3,550
04/24/2026	6.83	6.83	6.65	6.76	-2.59%	655
04/23/2026	6.91	6.97	6.91	6.94	-1.82%	700
04/22/2026	7.07	7.07	7.07	7.07	+0.55%	200
04/21/2026	7.05	7.05	7.03	7.03	+1.22%	300
04/20/2026	6.89	6.98	6.89	6.95	-0.14%	600
04/17/2026	6.96	6.96	6.96	6.96	+2.89%	300
04/16/2026	6.71	6.76	6.65	6.76	+0.74%	1,785
04/15/2026	6.74	6.74	6.71	6.71	+0.30%	1,000
04/14/2026	6.38	6.70	6.38	6.69	-2.51%	426
04/10/2026	6.86	6.86	6.86	6.86	-2.53%	286
04/08/2026	7.04	7.04	7.04	7.04	-0.85%	100
04/07/2026	7.10	7.10	7.10	7.10	+0.29%	255
04/06/2026	7.10	7.19	6.90	7.08	+1.43%	4,010
04/02/2026	6.98	7.05	6.95	6.98	0.00%	5,305
04/01/2026	7.19	7.19	6.98	6.98	0.00%	1,130
03/31/2026	6.98	6.98	6.98	6.98	+2.20%	255
03/30/2026	6.90	6.91	6.75	6.83	-1.01%	2,618
03/27/2026	6.89	7.06	6.89	6.90	-1.85%	755
03/26/2026	6.88	7.10	6.88	7.03	+2.11%	455
03/25/2026	7.03	7.03	6.89	6.89	+1.40%	844
03/24/2026	6.90	6.91	6.79	6.79	-2.09%	1,325
03/23/2026	6.79	6.94	6.79	6.94	+2.14%	356
03/20/2026	6.92	6.92	6.79	6.79	0.00%	431
03/19/2026	6.88	6.88	6.76	6.79	-2.02%	801
03/16/2026	6.93	6.94	6.93	6.93	0.00%	664
03/11/2026	6.93	6.93	6.93	6.93	+0.43%	200
03/10/2026	6.70	6.90	6.70	6.90	+1.69%	700
03/09/2026	6.69	6.79	6.69	6.79	-0.57%	3,955
03/06/2026	6.78	6.82	6.78	6.82	+0.65%	550
03/05/2026	6.80	6.80	6.77	6.78	-0.03%	300
03/04/2026	6.85	6.90	6.75	6.78	-1.08%	2,100
03/03/2026	6.86	6.86	6.86	6.86	+0.79%	200
03/02/2026	6.86	6.92	6.80	6.80	-1.41%	745
02/27/2026	6.92	6.93	6.90	6.90	-0.36%	2,205
02/26/2026	6.90	6.93	6.90	6.93	-2.74%	200
02/25/2026	7.10	7.12	7.07	7.12	+2.22%	1,280
02/24/2026	6.86	6.97	6.86	6.97	+0.22%	520
02/23/2026	6.94	6.95	6.86	6.95	+0.80%	700
02/20/2026	6.79	6.90	6.76	6.90	+2.60%	1,600
02/17/2026	6.65	6.77	6.65	6.72	-0.74%	6,910
02/12/2026	6.90	6.90	6.77	6.77	-1.81%	340
02/11/2026	6.56	6.90	6.56	6.90	+1.85%	2,125
02/10/2026	6.85	6.85	6.77	6.77	-1.46%	5,115
02/09/2026	7.01	7.01	6.87	6.87	-3.78%	664
02/06/2026	6.75	7.14	6.75	7.14	+5.78%	398
02/05/2026	6.75	6.75	6.75	6.75	-2.53%	130
02/04/2026	7.03	7.04	6.93	6.93	-4.61%	1,534
02/03/2026	7.23	7.26	7.21	7.26	-0.68%	7,931
02/02/2026	7.31	7.31	7.31	7.31	+3.98%	3,275
01/29/2026	7.00	7.03	7.00	7.03	-0.35%	845
01/27/2026	7.06	7.06	7.06	7.06	-0.21%	1,440
01/26/2026	7.08	7.08	7.07	7.07	+3.51%	200
01/22/2026	6.72	6.83	6.72	6.83	+1.64%	600
01/21/2026	6.78	6.78	6.72	6.72	+1.66%	3,150
01/20/2026	7.02	7.02	6.61	6.61	-7.16%	2,900
01/16/2026	7.12	7.12	7.12	7.12	+0.86%	120
01/16/2026	$0.10 Dividend
01/15/2026	7.06	7.06	7.06	7.06	-1.51%	205
01/14/2026	7.17	7.17	7.17	7.17	-1.76%	205
01/13/2026	7.45	7.45	7.30	7.30	-1.86%	2,295
01/12/2026	7.34	7.45	7.34	7.43	+0.40%	3,051