Urban One Inc. (UONE)
NASDAQ: UONE
· Real-Time Price · USD
1.31
0.01 (0.77%)
At close: Oct 03, 2025, 3:59 PM
1.34
2.29%
After-hours: Oct 03, 2025, 06:26 PM EDT
UONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.33 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 23,185 |
| 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% | 5,400 |
| Sep 25, 2025 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -4.64% | 5,800 |
| Sep 24, 2025 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 4,800 |
| Sep 23, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 8,512 |
| Sep 22, 2025 | 1.49 | 1.53 | 1.42 | 1.46 | 1.46 | -2.01% | 23,400 |
| Sep 19, 2025 | 1.47 | 1.50 | 1.42 | 1.49 | 1.49 | 0.00% | 16,927 |
| Sep 18, 2025 | 1.46 | 1.55 | 1.46 | 1.49 | 1.49 | 2.05% | 13,738 |
| Sep 17, 2025 | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | 0.69% | 18,534 |
| Sep 16, 2025 | 1.47 | 1.47 | 1.37 | 1.45 | 1.45 | -0.68% | 23,412 |
| Sep 15, 2025 | 1.44 | 1.49 | 1.41 | 1.46 | 1.46 | 5.04% | 14,400 |
| Sep 12, 2025 | 1.42 | 1.63 | 1.39 | 1.39 | 1.39 | -1.42% | 36,700 |
| Sep 11, 2025 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 28,312 |
| Sep 10, 2025 | 1.62 | 1.64 | 1.41 | 1.44 | 1.44 | -4.64% | 57,400 |
| Sep 9, 2025 | 1.56 | 1.64 | 1.51 | 1.51 | 1.51 | -1.95% | 22,300 |
| 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 |
Page 1 of 136