Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.180
-0.020 (-1.67%)
At close: Dec 5, 2025, 4:00 PM EST
1.199
+0.019 (1.64%)
After-hours: Dec 5, 2025, 5:34 PM EST
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 10,936 |
| Dec 4, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 1.69% | 8,798 |
| Dec 3, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 8,631 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.25% | 6,101 |
| Dec 1, 2025 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -1.39% | 11,960 |
| Nov 28, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 1.67% | 9,442 |
| Nov 26, 2025 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 7,077 |
| Nov 25, 2025 | 1.21 | 1.25 | 1.16 | 1.22 | 1.22 | 2.52% | 9,362 |
| Nov 24, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | 1.71% | 8,684 |
| Nov 21, 2025 | 1.22 | 1.28 | 1.17 | 1.17 | 1.17 | -5.65% | 16,273 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -3.13% | 11,618 |
| Nov 19, 2025 | 1.26 | 1.37 | 1.22 | 1.28 | 1.28 | 1.59% | 27,377 |
| Nov 18, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 20,124 |
| Nov 17, 2025 | 1.17 | 1.39 | 1.17 | 1.29 | 1.29 | 10.26% | 94,505 |
| Nov 14, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 16,165 |
| Nov 13, 2025 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -1.67% | 8,643 |
| Nov 12, 2025 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 18,612 |
| Nov 11, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 31,372 |
| Nov 10, 2025 | 1.25 | 1.26 | 1.18 | 1.20 | 1.20 | -4.76% | 27,218 |
| Nov 7, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.24% | 9,642 |
| Nov 6, 2025 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -0.55% | 13,347 |
| Nov 5, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -0.16% | 5,246 |
| Nov 4, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.63% | 3,304 |
| Nov 3, 2025 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 0.79% | 19,808 |
| Oct 31, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 12,561 |
| Oct 30, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -1.15% | 17,128 |
| Oct 29, 2025 | 1.34 | 1.46 | 1.29 | 1.31 | 1.31 | -2.61% | 32,680 |
| Oct 28, 2025 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 3.08% | 11,059 |
| Oct 27, 2025 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | 1.96% | 16,288 |
| Oct 24, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 0.39% | 7,195 |
| Oct 23, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 11,061 |
| Oct 22, 2025 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 20,148 |
| Oct 21, 2025 | 1.29 | 1.33 | 1.25 | 1.30 | 1.30 | 1.56% | 12,595 |
| Oct 20, 2025 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -1.92% | 19,806 |
| Oct 17, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.38% | 18,446 |
| Oct 16, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 10,356 |
| Oct 15, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | - | 17,719 |
| Oct 14, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 11,333 |
| Oct 13, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 18,108 |
| Oct 10, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -3.15% | 16,850 |
| Oct 9, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.22% | 8,439 |
| Oct 8, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 11,635 |
| Oct 7, 2025 | 1.40 | 1.42 | 1.30 | 1.33 | 1.33 | -5.74% | 27,420 |
| Oct 6, 2025 | 1.34 | 1.45 | 1.31 | 1.41 | 1.41 | 7.71% | 59,593 |
| Oct 3, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | 0.77% | 26,366 |
| Oct 2, 2025 | 1.33 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 23,228 |
| Oct 1, 2025 | 1.40 | 1.43 | 1.33 | 1.35 | 1.35 | -2.88% | 44,300 |
| Sep 30, 2025 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | -0.71% | 17,600 |
| Sep 29, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 9,127 |
| Sep 26, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 0.69% | 5,363 |