Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.667
+0.007 (0.39%)
Aug 15, 2025, 4:00 PM - Market closed
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.66 | 1.77 | 1.64 | 1.68 | - | 1.20% | 18,770 |
| Aug 14, 2025 | 1.64 | 1.68 | 1.61 | 1.66 | 1.66 | 3.11% | 6,358 |
| Aug 13, 2025 | 1.67 | 1.75 | 1.61 | 1.61 | 1.61 | -4.17% | 30,753 |
| Aug 12, 2025 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 3.51% | 11,226 |
| Aug 11, 2025 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | 0.19% | 6,833 |
| Aug 8, 2025 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | - | 4,219 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 10,581 |
| Aug 6, 2025 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 3.14% | 5,024 |
| Aug 5, 2025 | 1.58 | 1.68 | 1.57 | 1.59 | 1.59 | -1.24% | 18,254 |
| Aug 4, 2025 | 1.57 | 1.63 | 1.54 | 1.61 | 1.61 | 3.87% | 19,615 |
| Aug 1, 2025 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 10,704 |
| Jul 31, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -5.39% | 10,091 |
| Jul 30, 2025 | 1.79 | 1.80 | 1.67 | 1.67 | 1.67 | -7.73% | 28,476 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.63% | 12,356 |
| Jul 28, 2025 | 1.83 | 1.86 | 1.79 | 1.84 | 1.84 | 1.66% | 44,474 |
| Jul 25, 2025 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | - | 17,033 |
| Jul 24, 2025 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -2.16% | 12,717 |
| Jul 23, 2025 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 25,656 |
| Jul 22, 2025 | 1.84 | 1.88 | 1.84 | 1.84 | 1.84 | - | 51,989 |
| Jul 21, 2025 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | 2.79% | 21,404 |
| 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 |