Skip to main content
Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.620
+0.040 (2.53%)
Dec 20, 2024, 4:00 PM EST - Market closed

Urban One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.561.641.561.621.622.53%19,629
Dec 19, 20241.631.661.561.581.58-20,975
Dec 18, 20241.671.671.581.581.58-6.51%20,434
Dec 17, 20241.561.701.561.691.695.62%37,519
Dec 16, 20241.651.661.561.601.60-3.61%24,203
Dec 13, 20241.661.671.591.661.66-1.19%10,791
Dec 12, 20241.701.711.641.681.680.60%16,450
Dec 11, 20241.501.711.471.671.673.73%36,624
Dec 10, 20241.681.701.591.611.61-6.94%16,727
Dec 9, 20241.581.771.551.731.7310.90%48,681
Dec 6, 20241.531.701.501.561.560.65%22,111
Dec 5, 20241.581.621.551.551.55-1.27%56,228
Dec 4, 20241.541.601.491.571.575.37%37,569
Dec 3, 20241.771.801.491.491.49-16.76%141,739
Dec 2, 20241.611.821.611.791.798.48%48,997
Nov 29, 20241.521.701.521.651.659.27%38,848
Nov 27, 20241.621.631.511.511.51-5.03%25,940
Nov 26, 20241.511.601.461.591.592.58%47,557
Nov 25, 20241.481.591.431.551.554.73%49,085
Nov 22, 20241.421.511.381.481.482.07%831,435
Nov 21, 20241.371.471.371.451.455.84%52,198
Nov 20, 20241.441.441.371.371.37-6.16%35,874
Nov 19, 20241.481.491.411.461.463.55%16,687
Nov 18, 20241.511.511.411.411.41-6.00%31,052
Nov 15, 20241.371.511.341.501.506.38%28,553
Nov 14, 20241.411.451.371.411.41-47,265
Nov 13, 20241.641.641.341.411.41-15.06%97,384
Nov 12, 20241.661.661.481.661.66-58,270
Nov 11, 20241.721.721.541.661.665.06%76,564
Nov 8, 20241.531.581.481.581.581.94%45,647
Nov 7, 20241.531.561.411.551.556.90%52,500
Nov 6, 20241.571.661.451.451.45-9.38%78,985
Nov 5, 20241.451.671.451.601.604.64%103,832
Nov 4, 20241.331.531.331.531.5315.83%142,178
Nov 1, 20241.371.371.321.321.32-2.22%23,772
Oct 31, 20241.371.381.341.351.35-1.46%17,743
Oct 30, 20241.381.401.311.371.370.74%42,106
Oct 29, 20241.411.471.361.361.36-4.23%55,925
Oct 28, 20241.391.491.341.421.424.41%93,795
Oct 25, 20241.371.411.341.361.361.49%53,454
Oct 24, 20241.401.401.331.341.34-2.90%42,556
Oct 23, 20241.351.401.281.381.382.22%105,389
Oct 22, 20241.381.381.341.351.35-0.74%26,573
Oct 21, 20241.411.411.351.361.36-3.20%24,970
Oct 18, 20241.401.431.381.411.41-0.35%47,282
Oct 17, 20241.401.431.391.411.41-1.40%25,855
Oct 16, 20241.411.431.351.431.433.62%33,129
Oct 15, 20241.421.451.361.381.38-2.13%36,713
Oct 14, 20241.351.451.341.411.413.68%32,791
Oct 11, 20241.341.441.231.361.361.87%146,943
Oct 10, 20241.571.601.321.341.34-16.30%144,452
Oct 9, 20241.601.631.541.601.601.59%75,791
Oct 8, 20241.611.671.541.571.57-3.09%68,609
Oct 7, 20241.631.661.551.621.62-1.22%67,141
Oct 4, 20241.641.671.581.641.641.86%47,014
Oct 3, 20241.671.711.611.611.61-3.01%35,609
Oct 2, 20241.661.711.651.661.661.22%37,253
Oct 1, 20241.791.791.631.641.64-6.82%77,042
Sep 30, 20241.751.801.751.761.76-1.12%48,653
Sep 27, 20241.821.881.731.781.78-2.20%47,529
Sep 26, 20241.881.921.761.821.82-4.21%42,323
Sep 25, 20241.881.911.861.901.900.53%11,195
Sep 24, 20241.961.971.881.891.89-44,143
Sep 23, 20241.931.981.851.891.89-2.58%29,563
Sep 20, 20241.942.011.931.941.94-1.52%28,002
Sep 19, 20242.022.021.881.971.97-1.01%42,243
Sep 18, 20241.962.021.901.991.994.19%23,444
Sep 17, 20241.991.991.901.911.91-0.52%33,617
Sep 16, 20241.972.001.921.921.920.52%20,260
Sep 13, 20241.992.001.901.911.91-1.04%17,454
Sep 12, 20241.861.971.861.931.93-1.03%21,153
Sep 11, 20241.981.981.861.951.95-62,681
Sep 10, 20242.022.121.951.951.95-3.47%58,995
Sep 9, 20242.022.122.022.022.02-0.98%29,028
Sep 6, 20242.072.152.022.042.04-2.39%75,349
Sep 5, 20242.062.232.052.092.093.47%54,337
Sep 4, 20242.052.112.022.022.02-1.94%11,704
Sep 3, 20242.102.162.032.062.06-3.29%19,141
Aug 30, 20242.062.182.062.132.134.41%42,569
Aug 29, 20242.062.061.972.042.04-0.97%8,614
Aug 28, 20242.002.071.992.062.062.49%20,418
Aug 27, 20242.042.092.002.012.01-2.43%14,847
Aug 26, 20242.092.192.032.062.06-1.90%34,703
Aug 23, 20242.062.132.002.102.104.48%37,220
Aug 22, 20242.062.102.002.012.01-3.83%30,069
Aug 21, 20242.112.182.072.092.090.97%33,243
Aug 20, 20242.212.212.062.072.07-4.61%40,920
Aug 19, 20242.092.242.092.172.172.84%44,426
Aug 16, 20242.162.162.102.112.11-1.86%22,136
Aug 15, 20242.012.192.012.152.156.44%24,559
Aug 14, 20242.082.112.002.022.02-3.81%16,430
Aug 13, 20242.032.132.012.102.105.00%27,476
Aug 12, 20242.132.132.002.002.00-4.76%40,089
Aug 9, 20242.192.242.102.102.10-6.25%38,766
Aug 8, 20241.992.271.982.242.2414.29%83,013
Aug 7, 20242.012.031.961.961.96-4.39%56,507
Aug 6, 20242.032.092.022.052.057.89%126,981
Aug 5, 20241.952.021.901.901.90-4.04%61,063
Aug 2, 20242.002.191.981.981.98-1.00%52,749
Aug 1, 20242.062.082.002.002.00-3.38%36,505