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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.620.630.600.64-3.21%33,943
Oct 21, 20250.660.660.620.620.62-3.13%3,169
Oct 20, 20250.650.660.610.640.64-1.52%29,566
Oct 17, 20250.630.670.610.650.657.05%15,094
Oct 16, 20250.670.690.610.610.61-10.39%57,422
Oct 15, 20250.670.690.660.680.682.65%13,825
Oct 14, 20250.670.710.660.660.66-0.24%12,578
Oct 13, 20250.690.710.660.660.66-2.72%14,384
Oct 10, 20250.710.710.680.680.68-0.74%6,626
Oct 9, 20250.680.710.680.690.69-1.05%6,085
Oct 8, 20250.700.700.680.690.69-2.08%13,999
Oct 7, 20250.710.730.680.710.71-2.75%22,673
Oct 6, 20250.730.730.690.730.730.17%11,846
Oct 3, 20250.690.730.690.730.736.75%9,628
Oct 2, 20250.740.740.680.680.68-2.84%13,414
Oct 1, 20250.740.740.680.700.700.59%14,473
Sep 30, 20250.720.720.690.700.702.04%13,470
Sep 29, 20250.740.740.680.680.68-5.54%14,291
Sep 26, 20250.690.720.680.720.725.09%5,548
Sep 25, 20250.680.730.680.690.69-4.58%5,247
Sep 24, 20250.710.740.680.720.721.41%16,736
Sep 23, 20250.760.760.710.710.710.14%12,405
Sep 22, 20250.800.830.660.710.71-9.34%64,694
Sep 19, 20250.840.850.780.780.78-7.24%26,261
Sep 18, 20250.820.850.790.840.847.33%12,145
Sep 17, 20250.760.880.760.790.79-2.58%6,946
Sep 16, 20250.760.880.720.810.811.19%61,790
Sep 15, 20250.830.880.750.800.804.35%33,351
Sep 12, 20250.790.790.750.760.76-1.88%12,200
Sep 11, 20250.830.900.740.780.78-6.25%54,082
Sep 10, 20250.891.000.830.830.83-9.79%38,869
Sep 9, 20250.900.950.860.920.924.56%32,083
Sep 8, 20250.940.950.870.880.88-6.38%18,518
Sep 5, 20250.981.000.880.940.94-1.05%36,960
Sep 4, 20250.881.000.780.950.9517.76%57,385
Sep 3, 20250.810.910.700.810.812.11%77,595
Sep 2, 20250.790.830.750.790.790.13%4,507
Aug 29, 20250.790.790.790.790.79-3.78%2,546
Aug 28, 20250.840.840.820.820.820.39%18,089
Aug 27, 20250.730.850.720.820.822.10%16,782
Aug 26, 20250.710.810.710.800.801.36%12,934
Aug 25, 20250.690.790.690.790.7921.24%19,287
Aug 22, 20250.750.760.650.650.65-13.20%52,070
Aug 21, 20250.760.760.740.750.75-1.32%7,161
Aug 20, 20250.740.760.720.760.7614.80%19,360
Aug 19, 20250.680.730.660.660.66-10.54%7,856
Aug 18, 20250.760.770.740.740.741.36%13,536
Aug 15, 20250.710.770.710.730.737.68%23,906
Aug 14, 20250.690.740.630.680.683.86%34,431
Aug 13, 20250.650.680.650.650.65-2.57%8,246