Urban One Inc. (UONE)
NASDAQ: UONE
· Real-Time Price · USD
1.51
-0.03 (-1.95%)
At close: Sep 09, 2025, 3:59 PM
1.49
-1.32%
After-hours: Sep 09, 2025, 07:46 PM EDT
UONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.56 | 1.64 | 1.51 | 1.51 | 1.51 | -1.95% | 17,147 |
| Sep 8, 2025 | 1.61 | 1.65 | 1.54 | 1.54 | 1.54 | -4.94% | 10,600 |
| Sep 5, 2025 | 1.65 | 1.67 | 1.57 | 1.62 | 1.62 | -1.22% | 10,630 |
| Sep 4, 2025 | 1.71 | 1.75 | 1.61 | 1.64 | 1.64 | -5.20% | 21,016 |
| Sep 3, 2025 | 1.54 | 1.85 | 1.54 | 1.73 | 1.73 | 12.34% | 89,600 |
| Sep 2, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 8,831 |
| Aug 29, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | 2,600 |
| Aug 28, 2025 | 1.63 | 1.65 | 1.55 | 1.55 | 1.55 | -4.32% | 17,800 |
| Aug 27, 2025 | 1.61 | 1.70 | 1.61 | 1.62 | 1.62 | 0.62% | 6,700 |
| Aug 26, 2025 | 1.63 | 1.68 | 1.61 | 1.61 | 1.61 | -1.23% | 2,500 |
| Aug 25, 2025 | 1.65 | 1.75 | 1.62 | 1.63 | 1.63 | -1.21% | 11,106 |
| Aug 22, 2025 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | 2.48% | 5,134 |
| Aug 21, 2025 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | -0.62% | 1,909 |
| Aug 20, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -1.22% | 2,715 |
| Aug 19, 2025 | 1.63 | 1.68 | 1.61 | 1.64 | 1.64 | 1.23% | 11,636 |
| Aug 18, 2025 | 1.64 | 1.67 | 1.60 | 1.62 | 1.62 | -1.22% | 15,800 |
| Aug 15, 2025 | 1.66 | 1.77 | 1.64 | 1.64 | 1.64 | -1.20% | 21,905 |
| Aug 14, 2025 | 1.64 | 1.68 | 1.61 | 1.66 | 1.66 | 3.11% | 6,400 |
| Aug 13, 2025 | 1.67 | 1.75 | 1.61 | 1.61 | 1.61 | -4.17% | 30,811 |
| Aug 12, 2025 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 3.70% | 11,226 |