Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.440
-0.060 (-4.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 47,705 |
| Jan 15, 2025 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -3.23% | 33,717 |
| Jan 14, 2025 | 1.49 | 1.63 | 1.49 | 1.55 | 1.55 | -1.90% | 9,018 |
| Jan 13, 2025 | 1.52 | 1.59 | 1.47 | 1.58 | 1.58 | 0.64% | 12,909 |
| Jan 10, 2025 | 1.59 | 1.65 | 1.55 | 1.57 | 1.57 | -0.63% | 28,901 |
| Jan 8, 2025 | 1.62 | 1.68 | 1.58 | 1.58 | 1.58 | -2.47% | 6,237 |
| Jan 7, 2025 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 13,146 |
| Jan 6, 2025 | 1.51 | 1.69 | 1.51 | 1.68 | 1.68 | 12.00% | 36,490 |
| Jan 3, 2025 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | - | 36,059 |
| Jan 2, 2025 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -2.60% | 26,720 |
| Dec 31, 2024 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | 0.33% | 30,480 |
| Dec 30, 2024 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | 3.02% | 20,075 |
| Dec 27, 2024 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | -1.32% | 29,425 |
| Dec 26, 2024 | 1.47 | 1.54 | 1.46 | 1.51 | 1.51 | 3.99% | 19,509 |
| Dec 24, 2024 | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | -0.55% | 12,532 |
| Dec 23, 2024 | 1.59 | 1.59 | 1.43 | 1.46 | 1.46 | -9.88% | 44,150 |
| Dec 20, 2024 | 1.56 | 1.64 | 1.56 | 1.62 | 1.62 | 2.53% | 19,629 |
| Dec 19, 2024 | 1.63 | 1.66 | 1.56 | 1.58 | 1.58 | - | 20,975 |
| Dec 18, 2024 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -6.51% | 20,434 |
| Dec 17, 2024 | 1.56 | 1.70 | 1.56 | 1.69 | 1.69 | 5.62% | 37,519 |
| Dec 16, 2024 | 1.65 | 1.66 | 1.56 | 1.60 | 1.60 | -3.61% | 24,203 |
| Dec 13, 2024 | 1.66 | 1.67 | 1.59 | 1.66 | 1.66 | -1.19% | 10,791 |
| Dec 12, 2024 | 1.70 | 1.71 | 1.64 | 1.68 | 1.68 | 0.60% | 16,450 |
| Dec 11, 2024 | 1.50 | 1.71 | 1.47 | 1.67 | 1.67 | 3.73% | 36,624 |
| Dec 10, 2024 | 1.68 | 1.70 | 1.59 | 1.61 | 1.61 | -6.94% | 16,727 |
| Dec 9, 2024 | 1.58 | 1.77 | 1.55 | 1.73 | 1.73 | 10.90% | 48,681 |
| Dec 6, 2024 | 1.53 | 1.70 | 1.50 | 1.56 | 1.56 | 0.65% | 22,111 |
| Dec 5, 2024 | 1.58 | 1.62 | 1.55 | 1.55 | 1.55 | -1.27% | 56,228 |
| Dec 4, 2024 | 1.54 | 1.60 | 1.49 | 1.57 | 1.57 | 5.37% | 37,569 |
| Dec 3, 2024 | 1.77 | 1.80 | 1.49 | 1.49 | 1.49 | -16.76% | 141,739 |
| Dec 2, 2024 | 1.61 | 1.82 | 1.61 | 1.79 | 1.79 | 8.48% | 48,997 |
| Nov 29, 2024 | 1.52 | 1.70 | 1.52 | 1.65 | 1.65 | 9.27% | 38,848 |
| Nov 27, 2024 | 1.62 | 1.63 | 1.51 | 1.51 | 1.51 | -5.03% | 25,940 |
| Nov 26, 2024 | 1.51 | 1.60 | 1.46 | 1.59 | 1.59 | 2.58% | 47,557 |
| Nov 25, 2024 | 1.48 | 1.59 | 1.43 | 1.55 | 1.55 | 4.73% | 49,085 |
| Nov 22, 2024 | 1.42 | 1.51 | 1.38 | 1.48 | 1.48 | 2.07% | 831,435 |
| Nov 21, 2024 | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | 5.84% | 52,198 |
| Nov 20, 2024 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -6.16% | 35,874 |
| Nov 19, 2024 | 1.48 | 1.49 | 1.41 | 1.46 | 1.46 | 3.55% | 16,687 |
| Nov 18, 2024 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -6.00% | 31,052 |
| Nov 15, 2024 | 1.37 | 1.51 | 1.34 | 1.50 | 1.50 | 6.38% | 28,553 |
| Nov 14, 2024 | 1.41 | 1.45 | 1.37 | 1.41 | 1.41 | - | 47,265 |
| Nov 13, 2024 | 1.64 | 1.64 | 1.34 | 1.41 | 1.41 | -15.06% | 97,384 |
| Nov 12, 2024 | 1.66 | 1.66 | 1.48 | 1.66 | 1.66 | - | 58,270 |
| Nov 11, 2024 | 1.72 | 1.72 | 1.54 | 1.66 | 1.66 | 5.06% | 76,564 |
| Nov 8, 2024 | 1.53 | 1.58 | 1.48 | 1.58 | 1.58 | 1.94% | 45,647 |
| Nov 7, 2024 | 1.53 | 1.56 | 1.41 | 1.55 | 1.55 | 6.90% | 52,500 |
| Nov 6, 2024 | 1.57 | 1.66 | 1.45 | 1.45 | 1.45 | -9.38% | 78,985 |
| Nov 5, 2024 | 1.45 | 1.67 | 1.45 | 1.60 | 1.60 | 4.64% | 103,832 |
| Nov 4, 2024 | 1.33 | 1.53 | 1.33 | 1.53 | 1.53 | 15.83% | 142,178 |
| Nov 1, 2024 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 23,772 |
| Oct 31, 2024 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 17,743 |
| Oct 30, 2024 | 1.38 | 1.40 | 1.31 | 1.37 | 1.37 | 0.74% | 42,106 |
| Oct 29, 2024 | 1.41 | 1.47 | 1.36 | 1.36 | 1.36 | -4.23% | 55,925 |
| Oct 28, 2024 | 1.39 | 1.49 | 1.34 | 1.42 | 1.42 | 4.41% | 93,795 |
| Oct 25, 2024 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | 1.49% | 53,454 |
| Oct 24, 2024 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 42,556 |
| Oct 23, 2024 | 1.35 | 1.40 | 1.28 | 1.38 | 1.38 | 2.22% | 105,389 |
| Oct 22, 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 26,573 |
| Oct 21, 2024 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.20% | 24,970 |
| Oct 18, 2024 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | -0.35% | 47,282 |
| Oct 17, 2024 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 25,855 |
| Oct 16, 2024 | 1.41 | 1.43 | 1.35 | 1.43 | 1.43 | 3.62% | 33,129 |
| Oct 15, 2024 | 1.42 | 1.45 | 1.36 | 1.38 | 1.38 | -2.13% | 36,713 |
| Oct 14, 2024 | 1.35 | 1.45 | 1.34 | 1.41 | 1.41 | 3.68% | 32,791 |
| Oct 11, 2024 | 1.34 | 1.44 | 1.23 | 1.36 | 1.36 | 1.87% | 146,943 |
| Oct 10, 2024 | 1.57 | 1.60 | 1.32 | 1.34 | 1.34 | -16.30% | 144,452 |
| Oct 9, 2024 | 1.60 | 1.63 | 1.54 | 1.60 | 1.60 | 1.59% | 75,791 |
| Oct 8, 2024 | 1.61 | 1.67 | 1.54 | 1.57 | 1.57 | -3.09% | 68,609 |
| Oct 7, 2024 | 1.63 | 1.66 | 1.55 | 1.62 | 1.62 | -1.22% | 67,141 |
| Oct 4, 2024 | 1.64 | 1.67 | 1.58 | 1.64 | 1.64 | 1.86% | 47,014 |
| Oct 3, 2024 | 1.67 | 1.71 | 1.61 | 1.61 | 1.61 | -3.01% | 35,609 |
| Oct 2, 2024 | 1.66 | 1.71 | 1.65 | 1.66 | 1.66 | 1.22% | 37,253 |
| Oct 1, 2024 | 1.79 | 1.79 | 1.63 | 1.64 | 1.64 | -6.82% | 77,042 |
| Sep 30, 2024 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 48,653 |
| Sep 27, 2024 | 1.82 | 1.88 | 1.73 | 1.78 | 1.78 | -2.20% | 47,529 |