Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.620
+0.120 (8.00%)
At close: Jun 27, 2025, 4:00 PM
1.680
+0.060 (3.70%)
After-hours: Jun 27, 2025, 7:50 PM EDT
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.48 | 1.62 | 1.43 | 1.62 | 1.62 | 8.00% | 44,387 |
| Jun 26, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 1.35% | 4,222 |
| Jun 25, 2025 | 1.47 | 1.52 | 1.40 | 1.48 | 1.48 | - | 20,719 |
| Jun 24, 2025 | 1.51 | 1.53 | 1.41 | 1.48 | 1.48 | -0.67% | 28,639 |
| Jun 23, 2025 | 1.42 | 1.49 | 1.37 | 1.49 | 1.49 | 2.76% | 24,320 |
| Jun 20, 2025 | 1.52 | 1.61 | 1.45 | 1.45 | 1.45 | -7.64% | 68,507 |
| Jun 18, 2025 | 1.50 | 1.67 | 1.50 | 1.57 | 1.57 | -4.85% | 125,640 |
| Jun 17, 2025 | 1.65 | 1.71 | 1.57 | 1.65 | 1.65 | -2.37% | 80,588 |
| Jun 16, 2025 | 1.55 | 1.78 | 1.51 | 1.69 | 1.69 | 12.67% | 166,532 |
| Jun 13, 2025 | 1.57 | 1.58 | 1.45 | 1.50 | 1.50 | -7.41% | 40,863 |
| Jun 12, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 12,172 |
| Jun 11, 2025 | 1.68 | 1.73 | 1.61 | 1.65 | 1.65 | -1.79% | 22,489 |
| Jun 10, 2025 | 1.74 | 1.79 | 1.62 | 1.68 | 1.68 | -5.08% | 19,125 |
| Jun 9, 2025 | 1.69 | 1.77 | 1.59 | 1.77 | 1.77 | 3.51% | 31,809 |
| Jun 6, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.58% | 20,510 |
| Jun 5, 2025 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | 1.18% | 12,383 |
| Jun 4, 2025 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -1.16% | 16,138 |
| Jun 3, 2025 | 1.75 | 1.79 | 1.70 | 1.72 | 1.72 | -1.71% | 18,423 |
| Jun 2, 2025 | 1.74 | 1.79 | 1.69 | 1.75 | 1.75 | 1.74% | 26,967 |
| May 30, 2025 | 1.73 | 1.76 | 1.69 | 1.72 | 1.72 | -1.15% | 6,631 |
| May 29, 2025 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | -1.14% | 14,545 |
| May 28, 2025 | 1.67 | 1.79 | 1.67 | 1.76 | 1.76 | 3.53% | 16,029 |
| May 27, 2025 | 1.75 | 1.79 | 1.70 | 1.70 | 1.70 | -2.86% | 20,641 |
| May 23, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 6,143 |
| May 22, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.78% | 7,901 |
| May 21, 2025 | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | - | 8,603 |
| May 20, 2025 | 1.75 | 1.76 | 1.69 | 1.69 | 1.69 | -3.43% | 30,811 |
| May 19, 2025 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 1.74% | 21,518 |
| May 16, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | 1.18% | 16,811 |
| May 15, 2025 | 1.69 | 1.80 | 1.67 | 1.70 | 1.70 | 2.41% | 28,807 |
| May 14, 2025 | 1.68 | 1.69 | 1.60 | 1.66 | 1.66 | 1.22% | 9,606 |
| May 13, 2025 | 1.67 | 1.82 | 1.60 | 1.64 | 1.64 | -2.38% | 31,498 |
| May 12, 2025 | 1.59 | 1.72 | 1.59 | 1.68 | 1.68 | 2.44% | 24,836 |
| May 9, 2025 | 1.56 | 1.66 | 1.46 | 1.64 | 1.64 | 5.47% | 23,630 |
| May 8, 2025 | 1.48 | 1.59 | 1.48 | 1.56 | 1.56 | 3.67% | 11,103 |
| May 7, 2025 | 1.49 | 1.70 | 1.38 | 1.50 | 1.50 | -0.66% | 247,691 |
| May 6, 2025 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | - | 39,579 |
| May 5, 2025 | 1.57 | 1.62 | 1.51 | 1.51 | 1.51 | -4.73% | 18,158 |
| May 2, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 0.96% | 10,511 |
| May 1, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 4.67% | 6,960 |
| Apr 30, 2025 | 1.50 | 1.54 | 1.46 | 1.50 | 1.50 | - | 9,204 |
| Apr 29, 2025 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -5.06% | 17,657 |
| Apr 28, 2025 | 1.39 | 1.64 | 1.39 | 1.58 | 1.58 | 12.86% | 39,598 |
| Apr 25, 2025 | 1.34 | 1.42 | 1.34 | 1.40 | 1.40 | - | 12,799 |
| Apr 24, 2025 | 1.37 | 1.42 | 1.32 | 1.40 | 1.40 | 3.70% | 23,764 |
| Apr 23, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 5,738 |
| Apr 22, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 2.29% | 11,207 |
| Apr 21, 2025 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 8,389 |
| Apr 17, 2025 | 1.32 | 1.39 | 1.30 | 1.35 | 1.35 | 3.85% | 23,680 |
| Apr 16, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -5.80% | 12,967 |