Urban One Inc. (UONEK)
NASDAQ: UONEK
· Real-Time Price · USD
0.74
0.06 (9.14%)
At close: Aug 15, 2025, 12:30 PM
UONEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.69 | 0.74 | 0.63 | 0.68 | 0.68 | 4.62% | 34,114 |
| Aug 13, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 8,246 |
| Aug 12, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 5,425 |
| Aug 11, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 6,100 |
| Aug 8, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 19,237 |
| Aug 7, 2025 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 4.62% | 15,654 |
| Aug 6, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 0.00% | 27,800 |
| Aug 5, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | 4.84% | 7,200 |
| Aug 4, 2025 | 0.66 | 0.67 | 0.62 | 0.62 | 0.62 | -4.62% | 16,900 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -2.99% | 21,939 |
| Jul 31, 2025 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 6.35% | 37,100 |
| Jul 30, 2025 | 0.65 | 0.67 | 0.62 | 0.63 | 0.63 | -1.56% | 19,100 |
| Jul 29, 2025 | 0.65 | 0.68 | 0.64 | 0.64 | 0.64 | -4.48% | 19,600 |
| Jul 28, 2025 | 0.65 | 0.70 | 0.64 | 0.67 | 0.67 | 4.69% | 27,900 |
| Jul 25, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.65 | -4.48% | 38,600 |
| Jul 24, 2025 | 0.65 | 0.69 | 0.62 | 0.67 | 0.67 | 1.52% | 29,215 |
| Jul 23, 2025 | 0.64 | 0.67 | 0.61 | 0.66 | 0.66 | 3.13% | 24,241 |
| Jul 22, 2025 | 0.60 | 0.67 | 0.57 | 0.64 | 0.64 | 4.92% | 59,570 |
| Jul 21, 2025 | 0.64 | 0.64 | 0.59 | 0.61 | 0.61 | -1.61% | 38,801 |
| Jul 18, 2025 | 0.55 | 0.63 | 0.55 | 0.62 | 0.62 | 10.71% | 99,381 |