Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.420
-0.030 (-2.07%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 9,111 |
| Sep 26, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 0.69% | 5,363 |
| Sep 25, 2025 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -4.64% | 5,779 |
| Sep 24, 2025 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 4,754 |
| Sep 23, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 8,512 |
| Sep 22, 2025 | 1.49 | 1.53 | 1.42 | 1.46 | 1.46 | -2.01% | 23,387 |
| Sep 19, 2025 | 1.47 | 1.50 | 1.42 | 1.49 | 1.49 | - | 16,927 |
| Sep 18, 2025 | 1.46 | 1.55 | 1.46 | 1.49 | 1.49 | 2.05% | 13,738 |
| Sep 17, 2025 | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | 0.97% | 18,534 |
| Sep 16, 2025 | 1.47 | 1.47 | 1.37 | 1.45 | 1.45 | -0.96% | 23,412 |
| Sep 15, 2025 | 1.44 | 1.49 | 1.41 | 1.46 | 1.46 | 4.81% | 14,353 |
| Sep 12, 2025 | 1.42 | 1.63 | 1.39 | 1.39 | 1.39 | -1.21% | 36,670 |
| Sep 11, 2025 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -1.74% | 28,312 |
| Sep 10, 2025 | 1.62 | 1.64 | 1.41 | 1.44 | 1.44 | -4.97% | 57,375 |
| Sep 9, 2025 | 1.56 | 1.64 | 1.51 | 1.51 | 1.51 | -1.95% | 22,252 |
| Sep 8, 2025 | 1.61 | 1.65 | 1.54 | 1.54 | 1.54 | -4.94% | 10,551 |
| Sep 5, 2025 | 1.65 | 1.67 | 1.57 | 1.62 | 1.62 | -1.22% | 10,630 |
| Sep 4, 2025 | 1.71 | 1.75 | 1.61 | 1.64 | 1.64 | -5.20% | 20,830 |
| Sep 3, 2025 | 1.54 | 1.85 | 1.54 | 1.73 | 1.73 | 12.34% | 88,879 |
| Sep 2, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 8,831 |
| Aug 29, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | 2,599 |
| Aug 28, 2025 | 1.63 | 1.65 | 1.55 | 1.55 | 1.55 | -4.32% | 17,795 |
| Aug 27, 2025 | 1.62 | 1.70 | 1.61 | 1.62 | 1.62 | 0.62% | 6,675 |
| Aug 26, 2025 | 1.63 | 1.68 | 1.61 | 1.61 | 1.61 | -1.23% | 2,475 |
| Aug 25, 2025 | 1.65 | 1.75 | 1.62 | 1.63 | 1.63 | -1.21% | 11,106 |
| Aug 22, 2025 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | 2.48% | 5,134 |
| Aug 21, 2025 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | -0.62% | 1,909 |
| Aug 20, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -1.22% | 2,715 |
| Aug 19, 2025 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | 1.23% | 11,636 |
| Aug 18, 2025 | 1.64 | 1.67 | 1.60 | 1.62 | 1.62 | -1.22% | 15,783 |
| Aug 15, 2025 | 1.66 | 1.77 | 1.64 | 1.64 | 1.64 | -1.20% | 21,905 |
| Aug 14, 2025 | 1.64 | 1.68 | 1.61 | 1.66 | 1.66 | 3.11% | 6,358 |
| Aug 13, 2025 | 1.67 | 1.75 | 1.61 | 1.61 | 1.61 | -4.17% | 30,753 |
| Aug 12, 2025 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 3.51% | 11,226 |
| Aug 11, 2025 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | 0.19% | 6,833 |
| Aug 8, 2025 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | - | 4,219 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 10,581 |
| Aug 6, 2025 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 3.14% | 5,024 |
| Aug 5, 2025 | 1.58 | 1.68 | 1.57 | 1.59 | 1.59 | -1.24% | 18,254 |
| Aug 4, 2025 | 1.57 | 1.63 | 1.54 | 1.61 | 1.61 | 3.87% | 19,615 |
| Aug 1, 2025 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 10,704 |
| Jul 31, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -5.39% | 10,091 |
| Jul 30, 2025 | 1.79 | 1.80 | 1.67 | 1.67 | 1.67 | -7.73% | 28,476 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.63% | 12,356 |
| Jul 28, 2025 | 1.83 | 1.86 | 1.79 | 1.84 | 1.84 | 1.66% | 44,474 |
| Jul 25, 2025 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | - | 17,033 |
| Jul 24, 2025 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -2.16% | 12,717 |
| Jul 23, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 25,656 |
| Jul 22, 2025 | 1.84 | 1.88 | 1.84 | 1.84 | 1.84 | - | 51,989 |
| Jul 21, 2025 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | 2.79% | 21,404 |