Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.400
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Urban One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.341.421.341.401.40-12,281
Apr 24, 20251.371.421.321.401.403.70%23,764
Apr 23, 20251.351.351.341.351.350.75%5,738
Apr 22, 20251.341.361.331.341.342.29%11,207
Apr 21, 20251.331.371.311.311.31-2.96%8,389
Apr 17, 20251.321.391.301.351.353.85%23,680
Apr 16, 20251.351.361.301.301.30-5.80%12,967
Apr 15, 20251.351.411.341.381.382.60%33,502
Apr 14, 20251.351.371.341.351.35-0.44%13,743
Apr 11, 20251.341.361.341.351.350.82%9,194
Apr 10, 20251.351.401.291.341.34-4.96%8,359
Apr 9, 20251.281.411.281.411.419.30%10,557
Apr 8, 20251.351.351.291.291.291.10%14,817
Apr 7, 20251.301.361.251.281.28-3.84%20,786
Apr 4, 20251.381.381.321.331.33-4.53%14,677
Apr 3, 20251.361.461.361.391.39-2.80%7,507
Apr 2, 20251.501.501.431.431.430.70%4,401
Apr 1, 20251.461.461.391.421.42-1.39%4,952
Mar 31, 20251.381.531.361.441.44-31,707
Mar 28, 20251.471.471.411.441.44-2.04%1,547
Mar 27, 20251.451.491.361.471.471.38%13,931
Mar 26, 20251.441.501.411.451.45-0.68%14,216
Mar 25, 20251.481.501.411.461.460.41%18,626
Mar 24, 20251.421.481.411.451.453.86%14,513
Mar 21, 20251.441.471.401.401.40-0.99%21,847
Mar 20, 20251.401.521.401.411.41-3.15%20,595
Mar 19, 20251.431.501.431.461.462.10%30,529
Mar 18, 20251.381.441.381.431.432.14%9,442
Mar 17, 20251.371.431.371.401.400.72%11,941
Mar 14, 20251.311.391.311.391.396.11%8,760
Mar 13, 20251.311.351.311.311.31-0.76%12,595
Mar 12, 20251.341.341.311.321.32-1.49%12,304
Mar 11, 20251.331.391.301.341.340.75%18,301
Mar 10, 20251.371.381.321.331.33-3.62%22,443
Mar 7, 20251.391.481.351.381.38-0.72%99,625
Mar 6, 20251.361.401.321.391.393.73%16,020
Mar 5, 20251.361.401.341.341.34-1.47%10,905
Mar 4, 20251.361.411.361.361.360.74%9,028
Mar 3, 20251.411.411.351.351.35-1.46%15,681
Feb 28, 20251.421.421.351.371.37-2.14%11,843
Feb 27, 20251.391.401.361.401.40-1.41%12,034
Feb 26, 20251.391.471.351.421.421.43%18,592
Feb 25, 20251.391.441.381.401.402.19%17,560
Feb 24, 20251.451.481.361.371.37-4.86%11,366
Feb 21, 20251.521.521.441.441.44-3.87%12,987
Feb 20, 20251.501.571.471.501.501.22%28,576
Feb 19, 20251.461.651.451.481.481.37%89,430
Feb 18, 20251.401.501.341.461.463.55%31,565
Feb 14, 20251.381.411.361.411.410.71%9,521
Feb 13, 20251.391.411.371.401.402.94%16,211