Skip to main content
Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
0.785
-0.005 (-0.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

Urban One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.780.830.780.790.79-0.63%2,964
Feb 20, 20250.780.800.780.790.79-1.36%1,008
Feb 19, 20250.780.830.780.800.800.11%32,944
Feb 18, 20250.810.820.770.800.80-0.62%9,677
Feb 14, 20250.800.810.770.810.811.00%21,419
Feb 13, 20250.740.800.740.800.806.27%18,194
Feb 12, 20250.730.790.730.750.752.32%24,216
Feb 11, 20250.750.770.720.730.73-0.96%18,513
Feb 10, 20250.790.790.740.740.74-5.71%29,682
Feb 7, 20250.780.790.740.780.784.65%17,976
Feb 6, 20250.820.820.750.750.75-8.03%32,397
Feb 5, 20250.760.830.760.820.822.95%10,269
Feb 4, 20250.770.830.770.790.790.25%6,147
Feb 3, 20250.860.900.720.790.79-14.12%237,666
Jan 31, 20250.880.920.860.920.924.55%43,727
Jan 30, 20250.890.910.880.880.88-3.30%14,846
Jan 29, 20250.890.910.890.910.912.25%2,964
Jan 28, 20250.950.950.890.890.89-4.30%2,261
Jan 27, 20250.910.950.890.930.931.09%8,236
Jan 24, 20250.910.930.910.920.92-1.08%23,485
Jan 23, 20250.920.930.910.930.933.33%16,191
Jan 22, 20250.910.920.890.900.90-1.10%29,852
Jan 21, 20250.930.930.910.910.91-1.62%33,551
Jan 17, 20250.850.930.810.930.938.70%56,314
Jan 16, 20250.880.920.850.850.85-6.48%48,376
Jan 15, 20250.960.960.880.910.911.11%31,787
Jan 14, 20250.910.960.880.900.90-1.32%16,292
Jan 13, 20250.960.960.880.910.91-6.56%30,979
Jan 10, 20250.960.980.950.980.98-0.41%4,173
Jan 8, 20250.960.990.960.980.982.08%7,174
Jan 7, 20250.961.010.960.960.96-22,367
Jan 6, 20250.981.010.950.960.96-2.04%19,133
Jan 3, 20250.991.010.940.980.981.03%24,495
Jan 2, 20250.981.030.960.970.97-2.51%22,549
Dec 31, 20240.971.010.951.001.002.05%35,738
Dec 30, 20240.991.000.950.980.98-1.52%11,473
Dec 27, 20240.981.020.970.990.99-0.50%26,465
Dec 26, 20240.981.040.971.001.001.53%17,105
Dec 24, 20240.991.030.970.980.98-1.01%2,025
Dec 23, 20241.011.050.970.990.99-3.88%33,061
Dec 20, 20240.971.030.971.031.034.04%65,047
Dec 19, 20240.971.020.970.990.99-1.00%18,986
Dec 18, 20240.991.040.971.001.00-0.99%92,957
Dec 17, 20241.011.040.981.011.012.02%36,965
Dec 16, 20240.991.010.980.990.99-1.98%35,386
Dec 13, 20241.011.031.001.011.01-1.94%21,268
Dec 12, 20241.051.091.011.031.03-3.74%60,112
Dec 11, 20241.101.151.061.071.07-3.60%67,592
Dec 10, 20241.201.201.111.111.11-2.63%22,713
Dec 9, 20241.111.181.091.141.143.64%30,417
Dec 6, 20241.031.101.021.101.104.76%41,887
Dec 5, 20241.031.071.021.051.050.96%19,147
Dec 4, 20240.991.090.991.041.04-0.95%31,350
Dec 3, 20241.101.121.041.051.05-3.67%28,063
Dec 2, 20240.991.130.991.091.096.86%23,086
Nov 29, 20241.021.070.981.021.024.07%24,749
Nov 27, 20240.951.030.950.980.982.09%42,389
Nov 26, 20240.981.000.950.960.96-1.03%8,221
Nov 25, 20240.971.000.930.970.97-28,242
Nov 22, 20240.971.010.950.970.97-3.96%24,478
Nov 21, 20240.921.010.921.011.014.17%10,761
Nov 20, 20240.981.000.950.970.970.79%9,189
Nov 19, 20240.971.010.940.960.961.05%14,191
Nov 18, 20240.991.010.950.950.95-4.80%25,275
Nov 15, 20241.061.061.001.001.00-4.76%134,036
Nov 14, 20241.071.101.021.051.05-2.78%116,617
Nov 13, 20241.161.171.081.081.08-9.24%20,581
Nov 12, 20241.051.221.051.191.196.25%46,231
Nov 11, 20241.071.171.071.121.122.75%23,690
Nov 8, 20241.161.161.041.091.09-79,529
Nov 7, 20241.101.131.091.091.09-3.54%22,449
Nov 6, 20241.171.191.131.131.13-0.88%17,291
Nov 5, 20241.161.191.101.141.14-2.56%52,416
Nov 4, 20241.101.201.101.171.178.33%28,680
Nov 1, 20241.061.121.061.081.080.93%23,036
Oct 31, 20241.091.111.051.071.07-0.93%17,412
Oct 30, 20241.091.161.081.081.08-3.57%33,620
Oct 29, 20241.031.151.031.121.127.69%30,701
Oct 28, 20241.051.061.041.041.04-9,533
Oct 25, 20241.021.061.021.041.040.97%15,351
Oct 24, 20241.021.061.011.031.03-0.96%22,750
Oct 23, 20241.011.040.991.041.044.00%46,755
Oct 22, 20241.001.020.991.001.00-0.99%18,828
Oct 21, 20241.061.061.011.011.01-3.35%16,393
Oct 18, 20241.041.061.041.051.05-2.34%12,155
Oct 17, 20241.051.071.051.071.071.90%8,742
Oct 16, 20241.001.051.001.051.056.06%10,334
Oct 15, 20240.981.020.970.990.990.71%17,634
Oct 14, 20241.011.050.970.980.98-3.63%56,872
Oct 11, 20241.051.051.011.021.02-3.77%22,941
Oct 10, 20241.041.071.041.061.06-0.93%8,293
Oct 9, 20241.051.071.031.071.071.90%13,517
Oct 8, 20241.041.071.031.051.05-0.94%15,854
Oct 7, 20241.031.071.031.061.063.92%12,541
Oct 4, 20241.061.081.021.021.02-2.86%14,910
Oct 3, 20241.061.081.051.051.05-1.87%18,666
Oct 2, 20241.101.101.061.071.07-2.73%13,430
Oct 1, 20241.091.121.061.101.10-0.90%47,252
Sep 30, 20241.081.131.081.111.11-20,923
Sep 27, 20241.121.171.091.111.11-0.89%39,980