Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.790
-0.050 (-2.72%)
At close: Jul 18, 2025, 4:00 PM
1.710
-0.080 (-4.47%)
After-hours: Jul 18, 2025, 6:54 PM EDT
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.82 | 1.84 | 1.70 | 1.79 | 1.79 | -2.72% | 31,557 |
| Jul 17, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 2.79% | 13,215 |
| Jul 16, 2025 | 1.76 | 1.85 | 1.76 | 1.79 | 1.79 | 1.13% | 12,960 |
| Jul 15, 2025 | 1.80 | 1.84 | 1.75 | 1.77 | 1.77 | -3.28% | 17,073 |
| Jul 14, 2025 | 1.76 | 1.87 | 1.76 | 1.83 | 1.83 | 4.27% | 19,247 |
| Jul 11, 2025 | 1.75 | 1.86 | 1.74 | 1.76 | 1.76 | 0.29% | 54,304 |
| Jul 10, 2025 | 1.66 | 1.76 | 1.64 | 1.75 | 1.75 | 4.17% | 21,652 |
| Jul 9, 2025 | 1.61 | 1.72 | 1.54 | 1.68 | 1.68 | 1.82% | 30,761 |
| Jul 8, 2025 | 1.58 | 1.90 | 1.58 | 1.65 | 1.65 | 3.77% | 259,810 |
| Jul 7, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -2.45% | 12,170 |
| Jul 3, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 2.52% | 8,298 |
| Jul 2, 2025 | 1.57 | 1.63 | 1.55 | 1.59 | 1.59 | - | 29,319 |
| Jul 1, 2025 | 1.56 | 1.66 | 1.55 | 1.59 | 1.59 | -0.69% | 30,780 |
| Jun 30, 2025 | 1.62 | 1.67 | 1.60 | 1.60 | 1.60 | -1.17% | 14,775 |
| Jun 27, 2025 | 1.48 | 1.62 | 1.43 | 1.62 | 1.62 | 8.00% | 45,566 |
| 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 |