Urban One Inc. (UONE)
NASDAQ: UONE
· Real-Time Price · USD
1.68
0.04 (2.44%)
At close: Aug 15, 2025, 2:54 PM
UONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.64 | 1.68 | 1.61 | 1.66 | 1.66 | 3.11% | 6,306 |
| 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 |
| Aug 11, 2025 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | 0.00% | 6,833 |
| Aug 8, 2025 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | 0.00% | 4,219 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 10,600 |
| 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% | 18,300 |
| 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% | 10,100 |
| Jul 30, 2025 | 1.79 | 1.80 | 1.67 | 1.67 | 1.67 | -7.73% | 28,500 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.63% | 12,400 |
| Jul 28, 2025 | 1.83 | 1.86 | 1.79 | 1.84 | 1.84 | 1.66% | 44,500 |
| Jul 25, 2025 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.00% | 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 | 0.00% | 52,000 |
| 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% | 31,600 |