Price Alert

Urban One Inc. (UONEK)

NASDAQ: UONEK · Real-Time Price · USD

0.93

0.05 (5.68%)

At close: Sep 09, 2025, 3:51 PM

UONEK Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 8, 2025	0.94	0.95	0.87	0.88	0.88	-6.38%	13,116
Sep 5, 2025	0.98	1.00	0.88	0.94	0.94	-1.05%	37,000
Sep 4, 2025	0.88	1.00	0.78	0.95	0.95	17.28%	57,385
Sep 3, 2025	0.81	0.91	0.70	0.81	0.81	2.53%	77,600
Sep 2, 2025	0.79	0.83	0.75	0.79	0.79	0.00%	4,507
Aug 29, 2025	0.79	0.79	0.78	0.79	0.79	-3.66%	2,546
Aug 28, 2025	0.84	0.84	0.82	0.82	0.82	0.00%	18,100
Aug 27, 2025	0.73	0.85	0.72	0.82	0.82	2.50%	16,800
Aug 26, 2025	0.71	0.81	0.71	0.80	0.80	1.27%	12,934
Aug 25, 2025	0.69	0.79	0.69	0.79	0.79	21.54%	19,287
Aug 22, 2025	0.75	0.76	0.65	0.65	0.65	-13.33%	52,100
Aug 21, 2025	0.76	0.76	0.74	0.75	0.75	-1.32%	7,200
Aug 20, 2025	0.74	0.76	0.72	0.76	0.76	15.15%	19,400
Aug 19, 2025	0.68	0.73	0.66	0.66	0.66	-10.81%	7,900
Aug 18, 2025	0.76	0.77	0.74	0.74	0.74	1.37%	13,536
Aug 15, 2025	0.71	0.77	0.71	0.73	0.73	7.35%	23,906
Aug 14, 2025	0.69	0.74	0.63	0.68	0.68	4.62%	34,431
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