Urban One Inc. (UONE)
1.36
0.01 (0.74%)
At close: Mar 04, 2025, 3:59 PM
1.36
0.00%
After-hours: Mar 04, 2025, 04:00 PM EST
UONE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | -0.02 | -1.46% | 15,536 |
| Feb 28, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | -0.03 | -2.14% | 11,843 |
| Feb 27, 2025 | 1.39 | 1.40 | 1.36 | 1.40 | -0.02 | -1.41% | 12,034 |
| Feb 26, 2025 | 1.39 | 1.47 | 1.35 | 1.42 | 0.02 | 1.43% | 18,600 |
| Feb 25, 2025 | 1.39 | 1.44 | 1.38 | 1.40 | 0.03 | 2.19% | 17,600 |
| Feb 24, 2025 | 1.45 | 1.48 | 1.36 | 1.37 | -0.07 | -4.86% | 11,400 |
| Feb 21, 2025 | 1.52 | 1.52 | 1.44 | 1.44 | -0.06 | -4.00% | 13,000 |
| Feb 20, 2025 | 1.50 | 1.57 | 1.47 | 1.50 | 0.02 | 1.35% | 28,600 |
| Feb 19, 2025 | 1.46 | 1.65 | 1.45 | 1.48 | 0.02 | 1.37% | 89,430 |
| Feb 18, 2025 | 1.40 | 1.50 | 1.34 | 1.46 | 0.05 | 3.55% | 31,600 |
| Feb 14, 2025 | 1.38 | 1.41 | 1.36 | 1.41 | 0.01 | 0.71% | 9,577 |
| Feb 13, 2025 | 1.39 | 1.41 | 1.37 | 1.40 | 0.04 | 2.94% | 16,211 |
| Feb 12, 2025 | 1.35 | 1.40 | 1.31 | 1.36 | -0.01 | -0.73% | 15,536 |
| Feb 11, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 0.03 | 2.24% | 5,500 |
| Feb 10, 2025 | 1.40 | 1.40 | 1.31 | 1.34 | -0.02 | -1.47% | 17,708 |
| Feb 7, 2025 | 1.37 | 1.38 | 1.31 | 1.36 | 0.03 | 2.26% | 19,320 |
| Feb 6, 2025 | 1.35 | 1.37 | 1.31 | 1.33 | -0.03 | -2.21% | 26,800 |
| Feb 5, 2025 | 1.40 | 1.41 | 1.34 | 1.36 | 0.00 | 0.00% | 17,500 |
| Feb 4, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 0.03 | 2.26% | 3,900 |
| Feb 3, 2025 | 1.35 | 1.38 | 1.30 | 1.33 | -0.04 | -2.92% | 34,500 |
| Jan 31, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | -0.02 | -1.44% | 8,218 |
| Jan 30, 2025 | 1.37 | 1.41 | 1.33 | 1.39 | 0.05 | 3.73% | 15,918 |
| Jan 29, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | -0.06 | -4.29% | 52,400 |
| Jan 28, 2025 | 1.34 | 1.40 | 1.32 | 1.40 | 0.04 | 2.94% | 9,800 |
| Jan 27, 2025 | 1.43 | 1.45 | 1.35 | 1.36 | -0.05 | -3.55% | 32,500 |
| Jan 24, 2025 | 1.45 | 1.49 | 1.40 | 1.41 | -0.04 | -2.76% | 98,527 |
| Jan 23, 2025 | 1.43 | 1.49 | 1.41 | 1.45 | 0.04 | 2.84% | 18,944 |
| Jan 22, 2025 | 1.49 | 1.52 | 1.41 | 1.41 | -0.08 | -5.37% | 23,600 |
| Jan 21, 2025 | 1.48 | 1.50 | 1.46 | 1.49 | 0.03 | 2.05% | 22,842 |
| Jan 17, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | -0.05 | -3.31% | 22,036 |
| Jan 16, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 0.01 | 0.67% | 47,705 |
| Jan 15, 2025 | 1.64 | 1.64 | 1.50 | 1.50 | -0.05 | -3.23% | 33,717 |
| Jan 14, 2025 | 1.49 | 1.63 | 1.49 | 1.55 | -0.03 | -1.90% | 9,018 |
| Jan 13, 2025 | 1.52 | 1.59 | 1.47 | 1.58 | 0.01 | 0.64% | 12,909 |
| Jan 10, 2025 | 1.59 | 1.65 | 1.55 | 1.57 | -0.01 | -0.63% | 28,901 |
| Jan 8, 2025 | 1.62 | 1.68 | 1.58 | 1.58 | -0.04 | -2.47% | 6,237 |
| Jan 7, 2025 | 1.68 | 1.69 | 1.62 | 1.62 | -0.06 | -3.57% | 13,213 |
| Jan 6, 2025 | 1.51 | 1.69 | 1.51 | 1.68 | 0.18 | 12.00% | 36,500 |
| Jan 3, 2025 | 1.51 | 1.53 | 1.47 | 1.50 | 0.00 | 0.00% | 36,100 |
| Jan 2, 2025 | 1.59 | 1.60 | 1.50 | 1.50 | -0.04 | -2.60% | 26,720 |
| Dec 31, 2024 | 1.54 | 1.55 | 1.50 | 1.54 | 0.00 | 0.00% | 30,500 |
| Dec 30, 2024 | 1.50 | 1.55 | 1.48 | 1.54 | 0.05 | 3.36% | 20,075 |
| Dec 27, 2024 | 1.45 | 1.54 | 1.45 | 1.49 | -0.02 | -1.32% | 29,425 |
| Dec 26, 2024 | 1.47 | 1.54 | 1.46 | 1.51 | 0.06 | 4.14% | 19,509 |
| Dec 24, 2024 | 1.51 | 1.51 | 1.44 | 1.45 | -0.01 | -0.68% | 12,532 |
| Dec 23, 2024 | 1.59 | 1.59 | 1.43 | 1.46 | -0.16 | -9.88% | 44,150 |
| Dec 20, 2024 | 1.56 | 1.64 | 1.56 | 1.62 | 0.04 | 2.53% | 19,629 |
| Dec 19, 2024 | 1.63 | 1.65 | 1.56 | 1.58 | 0.00 | 0.00% | 21,000 |
| Dec 18, 2024 | 1.67 | 1.67 | 1.58 | 1.58 | -0.11 | -6.51% | 20,434 |
| Dec 17, 2024 | 1.56 | 1.70 | 1.56 | 1.69 | 0.09 | 5.62% | 37,519 |