Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.420
-0.020 (-1.39%)
At close: Apr 1, 2025, 4:00 PM
1.392
-0.028 (-2.01%)
After-hours: Apr 1, 2025, 4:06 PM EDT
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.38 | 1.53 | 1.36 | 1.44 | 1.44 | - | 31,707 |
| Mar 28, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 1,547 |
| Mar 27, 2025 | 1.45 | 1.49 | 1.36 | 1.47 | 1.47 | 1.38% | 13,931 |
| Mar 26, 2025 | 1.44 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 14,216 |
| Mar 25, 2025 | 1.48 | 1.50 | 1.41 | 1.46 | 1.46 | 0.41% | 18,626 |
| Mar 24, 2025 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 3.86% | 14,513 |
| Mar 21, 2025 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -0.99% | 21,847 |
| Mar 20, 2025 | 1.40 | 1.52 | 1.40 | 1.41 | 1.41 | -3.15% | 20,595 |
| Mar 19, 2025 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 2.10% | 30,529 |
| Mar 18, 2025 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | 2.14% | 9,442 |
| Mar 17, 2025 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 0.72% | 11,941 |
| Mar 14, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 8,760 |
| Mar 13, 2025 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 12,595 |
| Mar 12, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 12,304 |
| Mar 11, 2025 | 1.33 | 1.39 | 1.30 | 1.34 | 1.34 | 0.75% | 18,301 |
| Mar 10, 2025 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 22,443 |
| Mar 7, 2025 | 1.39 | 1.48 | 1.35 | 1.38 | 1.38 | -0.72% | 99,625 |
| Mar 6, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 3.73% | 16,020 |
| Mar 5, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 10,905 |
| Mar 4, 2025 | 1.36 | 1.41 | 1.36 | 1.36 | 1.36 | 0.74% | 9,028 |
| Mar 3, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 15,681 |
| Feb 28, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 11,843 |
| Feb 27, 2025 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | -1.41% | 12,034 |
| Feb 26, 2025 | 1.39 | 1.47 | 1.35 | 1.42 | 1.42 | 1.43% | 18,592 |
| Feb 25, 2025 | 1.39 | 1.44 | 1.38 | 1.40 | 1.40 | 2.19% | 17,560 |
| Feb 24, 2025 | 1.45 | 1.48 | 1.36 | 1.37 | 1.37 | -4.86% | 11,366 |
| Feb 21, 2025 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -3.87% | 12,987 |
| Feb 20, 2025 | 1.50 | 1.57 | 1.47 | 1.50 | 1.50 | 1.22% | 28,576 |
| Feb 19, 2025 | 1.46 | 1.65 | 1.45 | 1.48 | 1.48 | 1.37% | 89,430 |
| Feb 18, 2025 | 1.40 | 1.50 | 1.34 | 1.46 | 1.46 | 3.55% | 31,565 |
| Feb 14, 2025 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 9,521 |
| Feb 13, 2025 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 16,211 |
| Feb 12, 2025 | 1.35 | 1.40 | 1.31 | 1.36 | 1.36 | -0.73% | 15,536 |
| Feb 11, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 2.24% | 5,484 |
| Feb 10, 2025 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -1.11% | 17,708 |
| Feb 7, 2025 | 1.37 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 19,263 |
| Feb 6, 2025 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -2.57% | 26,776 |
| Feb 5, 2025 | 1.40 | 1.41 | 1.34 | 1.36 | 1.36 | 0.37% | 17,491 |
| Feb 4, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 1.88% | 3,878 |
| Feb 3, 2025 | 1.35 | 1.38 | 1.30 | 1.33 | 1.33 | -2.92% | 34,478 |
| Jan 31, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 8,218 |
| Jan 30, 2025 | 1.37 | 1.41 | 1.33 | 1.39 | 1.39 | 3.73% | 15,918 |
| Jan 29, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -3.94% | 52,350 |
| Jan 28, 2025 | 1.34 | 1.40 | 1.32 | 1.40 | 1.40 | 2.57% | 9,769 |
| Jan 27, 2025 | 1.43 | 1.45 | 1.35 | 1.36 | 1.36 | -3.55% | 32,464 |
| Jan 24, 2025 | 1.45 | 1.49 | 1.40 | 1.41 | 1.41 | -2.76% | 98,527 |
| Jan 23, 2025 | 1.43 | 1.49 | 1.41 | 1.45 | 1.45 | 2.84% | 18,944 |
| Jan 22, 2025 | 1.49 | 1.52 | 1.41 | 1.41 | 1.41 | -5.37% | 23,600 |
| Jan 21, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 22,842 |
| Jan 17, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 22,036 |