Urban One Inc. (UONEK)
0.73
0.03 (4.02%)
At close: Mar 27, 2025, 3:59 PM
0.73
0.00%
After-hours: Mar 27, 2025, 05:50 PM EDT
UONEK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.69 | 0.72 | 0.65 | 0.70 | -0.01 | -1.41% | 86,841 |
| Mar 25, 2025 | 0.69 | 0.71 | 0.67 | 0.71 | 0.01 | 1.43% | 19,800 |
| Mar 24, 2025 | 0.67 | 0.71 | 0.67 | 0.70 | 0.01 | 1.45% | 5,000 |
| Mar 21, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.00 | 0.00% | 7,555 |
| Mar 20, 2025 | 0.66 | 0.69 | 0.64 | 0.69 | 0.01 | 1.47% | 9,200 |
| Mar 19, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.02 | 3.03% | 32,884 |
| Mar 18, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.01 | 1.54% | 4,611 |
| Mar 17, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.03 | 4.84% | 20,000 |
| Mar 14, 2025 | 0.63 | 0.65 | 0.62 | 0.62 | -0.01 | -1.59% | 3,300 |
| Mar 13, 2025 | 0.64 | 0.65 | 0.60 | 0.63 | -0.01 | -1.56% | 42,806 |
| Mar 12, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.02 | 3.23% | 52,258 |
| Mar 11, 2025 | 0.63 | 0.64 | 0.60 | 0.62 | -0.01 | -1.59% | 59,700 |
| Mar 10, 2025 | 0.64 | 0.67 | 0.61 | 0.63 | -0.03 | -4.55% | 32,500 |
| Mar 7, 2025 | 0.66 | 0.67 | 0.62 | 0.66 | 0.01 | 1.54% | 196,870 |
| Mar 6, 2025 | 0.66 | 0.68 | 0.62 | 0.65 | -0.01 | -1.52% | 43,200 |
| Mar 5, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | -0.03 | -4.35% | 122,637 |
| Mar 4, 2025 | 0.73 | 0.76 | 0.68 | 0.69 | -0.04 | -5.48% | 21,969 |
| Mar 3, 2025 | 0.76 | 0.78 | 0.73 | 0.73 | -0.03 | -3.95% | 18,838 |
| Feb 28, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | -0.02 | -2.56% | 3,924 |
| Feb 27, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.01 | 1.30% | 1,100 |
| Feb 26, 2025 | 0.76 | 0.78 | 0.73 | 0.77 | 0.04 | 5.48% | 6,600 |
| Feb 25, 2025 | 0.76 | 0.76 | 0.72 | 0.73 | -0.04 | -5.19% | 30,200 |
| Feb 24, 2025 | 0.78 | 0.83 | 0.77 | 0.77 | -0.01 | -1.28% | 17,200 |
| Feb 21, 2025 | 0.78 | 0.83 | 0.78 | 0.78 | -0.01 | -1.27% | 3,000 |
| Feb 20, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | -0.01 | -1.25% | 1,008 |
| Feb 19, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | 0.00 | 0.00% | 32,944 |
| Feb 18, 2025 | 0.80 | 0.82 | 0.77 | 0.80 | 0.00 | 0.00% | 9,700 |
| Feb 14, 2025 | 0.80 | 0.81 | 0.77 | 0.80 | 0.00 | 0.00% | 21,419 |
| Feb 13, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.05 | 6.67% | 18,200 |
| Feb 12, 2025 | 0.73 | 0.78 | 0.73 | 0.75 | 0.02 | 2.74% | 24,216 |
| Feb 11, 2025 | 0.75 | 0.77 | 0.72 | 0.73 | -0.01 | -1.35% | 18,513 |
| Feb 10, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | -0.04 | -5.13% | 29,700 |
| Feb 7, 2025 | 0.78 | 0.79 | 0.74 | 0.78 | 0.03 | 4.00% | 18,000 |
| Feb 6, 2025 | 0.82 | 0.82 | 0.75 | 0.75 | -0.07 | -8.54% | 32,400 |
| Feb 5, 2025 | 0.76 | 0.83 | 0.76 | 0.82 | 0.03 | 3.80% | 10,300 |
| Feb 4, 2025 | 0.77 | 0.83 | 0.77 | 0.79 | 0.00 | 0.00% | 6,147 |
| Feb 3, 2025 | 0.86 | 0.90 | 0.72 | 0.79 | -0.13 | -14.13% | 237,700 |
| Jan 31, 2025 | 0.88 | 0.92 | 0.86 | 0.92 | 0.04 | 4.55% | 43,727 |
| Jan 30, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | -0.03 | -3.30% | 14,846 |
| Jan 29, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.02 | 2.25% | 3,000 |
| Jan 28, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | -0.04 | -4.30% | 2,300 |
| Jan 27, 2025 | 0.91 | 0.95 | 0.89 | 0.93 | 0.01 | 1.09% | 8,236 |
| Jan 24, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | -0.01 | -1.08% | 23,500 |
| Jan 23, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.03 | 3.33% | 16,200 |
| Jan 22, 2025 | 0.91 | 0.92 | 0.88 | 0.90 | -0.01 | -1.10% | 29,900 |
| Jan 21, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | -0.01 | -1.09% | 33,551 |
| Jan 17, 2025 | 0.85 | 0.93 | 0.81 | 0.92 | 0.07 | 8.24% | 56,314 |
| Jan 16, 2025 | 0.88 | 0.92 | 0.85 | 0.85 | -0.06 | -6.59% | 48,400 |
| Jan 15, 2025 | 0.96 | 0.96 | 0.88 | 0.91 | 0.01 | 1.11% | 31,800 |
| Jan 14, 2025 | 0.91 | 0.96 | 0.88 | 0.90 | -0.01 | -1.10% | 16,300 |