Urban One, Inc. - UONEK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.86	0.83	0.83	0.89	0.81	26,565
December 03, 2025	0.82	0.85	0.85	0.92	0.81	60,789
December 02, 2025	0.83	0.82	0.82	0.84	0.8	16,486
December 01, 2025	0.81	0.82	0.82	0.83	0.8	9,419
November 28, 2025	0.82	0.81	0.81	0.82	0.8	20,030
November 26, 2025	0.83	0.82	0.82	0.87	0.82	22,814
November 25, 2025	0.87	0.85	0.85	0.88	0.84	21,800
November 24, 2025	0.83	0.88	0.88	0.89	0.8	12,500
November 21, 2025	0.94	0.84	0.84	0.94	0.8	59,398
November 20, 2025	0.83	0.91	0.91	1.04	0.82	357,800
November 19, 2025	0.92	0.8	0.8	0.93	0.79	638,386
November 18, 2025	0.7	0.85	0.85	0.86	0.63	2.97M
November 17, 2025	0.5	0.61	0.61	0.88	0.49	15.15M
November 14, 2025	0.51	0.49	0.49	0.51	0.47	26,000
November 13, 2025	0.5	0.5	0.5	0.5	0.49	18,000
November 12, 2025	0.5	0.48	0.48	0.5	0.47	11,500
November 11, 2025	0.52	0.5	0.5	0.52	0.46	1.53M
November 10, 2025	0.5	0.48	0.48	0.52	0.48	13,341
November 07, 2025	0.46	0.51	0.51	0.51	0.46	47,800
November 06, 2025	0.53	0.46	0.46	0.53	0.46	22,100
November 05, 2025	0.49	0.53	0.53	0.53	0.45	54,500
November 04, 2025	0.52	0.51	0.51	0.53	0.49	21,000
November 03, 2025	0.6	0.53	0.53	0.61	0.52	28,578
October 31, 2025	0.62	0.6	0.6	0.62	0.58	31,300
October 30, 2025	0.61	0.61	0.61	0.61	0.59	8,307
October 29, 2025	0.63	0.59	0.59	0.63	0.59	23,400
October 28, 2025	0.6	0.63	0.63	0.65	0.59	20,800
October 27, 2025	0.62	0.6	0.6	0.71	0.55	174,853
October 24, 2025	0.62	0.62	0.62	0.63	0.61	11,274
October 23, 2025	0.62	0.62	0.62	0.64	0.61	22,700
October 22, 2025	0.62	0.64	0.64	0.64	0.6	42,200
October 21, 2025	0.66	0.62	0.62	0.66	0.62	3,200
October 20, 2025	0.65	0.64	0.64	0.66	0.61	29,600
October 17, 2025	0.63	0.65	0.65	0.67	0.61	15,094
October 16, 2025	0.67	0.61	0.61	0.69	0.61	57,422
October 15, 2025	0.67	0.68	0.68	0.69	0.66	13,825
October 14, 2025	0.67	0.66	0.66	0.71	0.66	12,578
October 13, 2025	0.69	0.66	0.66	0.71	0.66	14,400
October 10, 2025	0.71	0.68	0.68	0.71	0.68	6,626
October 09, 2025	0.68	0.69	0.69	0.71	0.68	6,100
October 08, 2025	0.7	0.69	0.69	0.7	0.68	14,000
October 07, 2025	0.71	0.71	0.71	0.73	0.68	22,700
October 06, 2025	0.73	0.73	0.73	0.73	0.69	11,846
October 03, 2025	0.69	0.73	0.73	0.73	0.69	9,628
October 02, 2025	0.74	0.68	0.68	0.74	0.68	13,414
October 01, 2025	0.74	0.7	0.7	0.74	0.68	14,500
September 30, 2025	0.72	0.7	0.7	0.72	0.69	13,470
September 29, 2025	0.74	0.68	0.68	0.74	0.68	14,300
September 26, 2025	0.69	0.72	0.72	0.72	0.68	5,548
September 25, 2025	0.68	0.69	0.69	0.73	0.68	5,247
September 24, 2025	0.71	0.72	0.72	0.74	0.68	16,736
September 23, 2025	0.76	0.71	0.71	0.76	0.71	12,405
September 22, 2025	0.8	0.71	0.71	0.83	0.66	64,700
September 19, 2025	0.84	0.78	0.78	0.85	0.78	26,261
September 18, 2025	0.82	0.84	0.84	0.85	0.79	12,145
September 17, 2025	0.76	0.79	0.79	0.88	0.76	6,946
September 16, 2025	0.76	0.81	0.81	0.88	0.72	61,800
September 15, 2025	0.83	0.8	0.8	0.88	0.75	33,351
September 12, 2025	0.79	0.76	0.76	0.79	0.75	12,200
September 11, 2025	0.83	0.78	0.78	0.9	0.74	54,100

Urban One, Inc. (UONEK) NASDAQ