Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.640
-0.040 (-2.38%)
May 13, 2025, 4:00 PM - Market closed
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | - | 39,579 |
| May 5, 2025 | 1.57 | 1.62 | 1.51 | 1.51 | 1.51 | -4.73% | 18,158 |
| May 2, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 0.96% | 10,511 |
| May 1, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 4.67% | 6,960 |
| Apr 30, 2025 | 1.50 | 1.54 | 1.46 | 1.50 | 1.50 | - | 9,204 |
| Apr 29, 2025 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -5.06% | 17,657 |
| Apr 28, 2025 | 1.39 | 1.64 | 1.39 | 1.58 | 1.58 | 12.86% | 39,598 |
| Apr 25, 2025 | 1.34 | 1.42 | 1.34 | 1.40 | 1.40 | - | 12,799 |
| Apr 24, 2025 | 1.37 | 1.42 | 1.32 | 1.40 | 1.40 | 3.70% | 23,764 |
| Apr 23, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 5,738 |
| Apr 22, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 2.29% | 11,207 |
| Apr 21, 2025 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 8,389 |
| Apr 17, 2025 | 1.32 | 1.39 | 1.30 | 1.35 | 1.35 | 3.85% | 23,680 |
| Apr 16, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -5.80% | 12,967 |
| Apr 15, 2025 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 2.60% | 33,502 |
| Apr 14, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.44% | 13,743 |
| Apr 11, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.82% | 9,194 |
| Apr 10, 2025 | 1.35 | 1.40 | 1.29 | 1.34 | 1.34 | -4.96% | 8,359 |
| Apr 9, 2025 | 1.28 | 1.41 | 1.28 | 1.41 | 1.41 | 9.30% | 10,557 |
| Apr 8, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | 1.10% | 14,817 |
| Apr 7, 2025 | 1.30 | 1.36 | 1.25 | 1.28 | 1.28 | -3.84% | 20,786 |
| Apr 4, 2025 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -4.53% | 14,677 |
| Apr 3, 2025 | 1.36 | 1.46 | 1.36 | 1.39 | 1.39 | -2.80% | 7,507 |
| Apr 2, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | 0.70% | 4,401 |
| Apr 1, 2025 | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | -1.39% | 4,952 |
| Mar 31, 2025 | 1.38 | 1.53 | 1.36 | 1.44 | 1.44 | - | 31,707 |
| Mar 28, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 1,547 |
| Mar 27, 2025 | 1.45 | 1.49 | 1.36 | 1.47 | 1.47 | 1.38% | 13,931 |
| Mar 26, 2025 | 1.44 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 14,216 |
| Mar 25, 2025 | 1.48 | 1.50 | 1.41 | 1.46 | 1.46 | 0.41% | 18,626 |
| Mar 24, 2025 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 3.86% | 14,513 |
| Mar 21, 2025 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -0.99% | 21,847 |
| Mar 20, 2025 | 1.40 | 1.52 | 1.40 | 1.41 | 1.41 | -3.15% | 20,595 |
| Mar 19, 2025 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 2.10% | 30,529 |
| Mar 18, 2025 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | 2.14% | 9,442 |
| Mar 17, 2025 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 0.72% | 11,941 |
| Mar 14, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 8,760 |
| Mar 13, 2025 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 12,595 |
| Mar 12, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 12,304 |
| Mar 11, 2025 | 1.33 | 1.39 | 1.30 | 1.34 | 1.34 | 0.75% | 18,301 |
| Mar 10, 2025 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 22,443 |
| Mar 7, 2025 | 1.39 | 1.48 | 1.35 | 1.38 | 1.38 | -0.72% | 99,625 |
| Mar 6, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 3.73% | 16,020 |
| Mar 5, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 10,905 |
| Mar 4, 2025 | 1.36 | 1.41 | 1.36 | 1.36 | 1.36 | 0.74% | 9,028 |