Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
0.6599
+0.0399 (6.44%)
Oct 22, 2025, 4:00 PM EDT - Market closed
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.62 | 0.63 | 0.60 | 0.64 | - | 3.21% | 33,943 |
| Oct 21, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -3.13% | 3,169 |
| Oct 20, 2025 | 0.65 | 0.66 | 0.61 | 0.64 | 0.64 | -1.52% | 29,566 |
| Oct 17, 2025 | 0.63 | 0.67 | 0.61 | 0.65 | 0.65 | 7.05% | 15,094 |
| Oct 16, 2025 | 0.67 | 0.69 | 0.61 | 0.61 | 0.61 | -10.39% | 57,422 |
| Oct 15, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 2.65% | 13,825 |
| Oct 14, 2025 | 0.67 | 0.71 | 0.66 | 0.66 | 0.66 | -0.24% | 12,578 |
| Oct 13, 2025 | 0.69 | 0.71 | 0.66 | 0.66 | 0.66 | -2.72% | 14,384 |
| Oct 10, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.74% | 6,626 |
| Oct 9, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | -1.05% | 6,085 |
| Oct 8, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -2.08% | 13,999 |
| Oct 7, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | -2.75% | 22,673 |
| Oct 6, 2025 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | 0.17% | 11,846 |
| Oct 3, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 6.75% | 9,628 |
| Oct 2, 2025 | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -2.84% | 13,414 |
| Oct 1, 2025 | 0.74 | 0.74 | 0.68 | 0.70 | 0.70 | 0.59% | 14,473 |
| Sep 30, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | 2.04% | 13,470 |
| Sep 29, 2025 | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -5.54% | 14,291 |
| Sep 26, 2025 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 5.09% | 5,548 |
| Sep 25, 2025 | 0.68 | 0.73 | 0.68 | 0.69 | 0.69 | -4.58% | 5,247 |
| Sep 24, 2025 | 0.71 | 0.74 | 0.68 | 0.72 | 0.72 | 1.41% | 16,736 |
| Sep 23, 2025 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | 0.14% | 12,405 |
| Sep 22, 2025 | 0.80 | 0.83 | 0.66 | 0.71 | 0.71 | -9.34% | 64,694 |
| Sep 19, 2025 | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -7.24% | 26,261 |
| Sep 18, 2025 | 0.82 | 0.85 | 0.79 | 0.84 | 0.84 | 7.33% | 12,145 |
| Sep 17, 2025 | 0.76 | 0.88 | 0.76 | 0.79 | 0.79 | -2.58% | 6,946 |
| Sep 16, 2025 | 0.76 | 0.88 | 0.72 | 0.81 | 0.81 | 1.19% | 61,790 |
| Sep 15, 2025 | 0.83 | 0.88 | 0.75 | 0.80 | 0.80 | 4.35% | 33,351 |
| Sep 12, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -1.88% | 12,200 |
| Sep 11, 2025 | 0.83 | 0.90 | 0.74 | 0.78 | 0.78 | -6.25% | 54,082 |
| Sep 10, 2025 | 0.89 | 1.00 | 0.83 | 0.83 | 0.83 | -9.79% | 38,869 |
| Sep 9, 2025 | 0.90 | 0.95 | 0.86 | 0.92 | 0.92 | 4.56% | 32,083 |
| Sep 8, 2025 | 0.94 | 0.95 | 0.87 | 0.88 | 0.88 | -6.38% | 18,518 |
| Sep 5, 2025 | 0.98 | 1.00 | 0.88 | 0.94 | 0.94 | -1.05% | 36,960 |
| Sep 4, 2025 | 0.88 | 1.00 | 0.78 | 0.95 | 0.95 | 17.76% | 57,385 |
| Sep 3, 2025 | 0.81 | 0.91 | 0.70 | 0.81 | 0.81 | 2.11% | 77,595 |
| Sep 2, 2025 | 0.79 | 0.83 | 0.75 | 0.79 | 0.79 | 0.13% | 4,507 |
| Aug 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.78% | 2,546 |
| Aug 28, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 0.39% | 18,089 |
| Aug 27, 2025 | 0.73 | 0.85 | 0.72 | 0.82 | 0.82 | 2.10% | 16,782 |
| Aug 26, 2025 | 0.71 | 0.81 | 0.71 | 0.80 | 0.80 | 1.36% | 12,934 |
| Aug 25, 2025 | 0.69 | 0.79 | 0.69 | 0.79 | 0.79 | 21.24% | 19,287 |
| Aug 22, 2025 | 0.75 | 0.76 | 0.65 | 0.65 | 0.65 | -13.20% | 52,070 |
| Aug 21, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 7,161 |
| Aug 20, 2025 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 14.80% | 19,360 |
| Aug 19, 2025 | 0.68 | 0.73 | 0.66 | 0.66 | 0.66 | -10.54% | 7,856 |
| Aug 18, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | 1.36% | 13,536 |
| Aug 15, 2025 | 0.71 | 0.77 | 0.71 | 0.73 | 0.73 | 7.68% | 23,906 |
| Aug 14, 2025 | 0.69 | 0.74 | 0.63 | 0.68 | 0.68 | 3.86% | 34,431 |
| Aug 13, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -2.57% | 8,246 |