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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.89	0.83	0.83	1	0.83	38,900
September 09, 2025	0.9	0.92	0.92	0.95	0.86	32,083
September 08, 2025	0.94	0.88	0.88	0.95	0.87	18,518
September 05, 2025	0.98	0.94	0.94	1	0.88	37,000
September 04, 2025	0.88	0.95	0.95	1	0.78	57,076
September 03, 2025	0.81	0.81	0.81	0.91	0.7	77,600
September 02, 2025	0.79	0.79	0.79	0.83	0.75	4,507
August 29, 2025	0.79	0.79	0.79	0.79	0.79	2,546
August 28, 2025	0.84	0.82	0.82	0.84	0.82	18,100
August 27, 2025	0.73	0.82	0.82	0.85	0.72	16,800
August 26, 2025	0.71	0.8	0.8	0.81	0.71	12,934
August 25, 2025	0.69	0.79	0.79	0.79	0.69	19,287
August 22, 2025	0.75	0.65	0.65	0.76	0.65	52,100
August 21, 2025	0.76	0.75	0.75	0.76	0.74	7,200
August 20, 2025	0.74	0.76	0.76	0.76	0.72	19,400
August 19, 2025	0.68	0.66	0.66	0.73	0.66	7,900
August 18, 2025	0.76	0.74	0.74	0.77	0.74	13,536
August 15, 2025	0.71	0.73	0.73	0.77	0.71	23,906
August 14, 2025	0.69	0.68	0.68	0.74	0.63	34,431
August 13, 2025	0.65	0.65	0.65	0.68	0.65	8,246
August 12, 2025	0.65	0.67	0.67	0.67	0.65	5,425
August 11, 2025	0.66	0.65	0.65	0.66	0.65	6,100
August 08, 2025	0.68	0.66	0.66	0.68	0.65	19,237
August 07, 2025	0.65	0.68	0.68	0.68	0.64	15,654
August 06, 2025	0.65	0.65	0.65	0.67	0.65	27,800
August 05, 2025	0.69	0.65	0.65	0.69	0.65	7,200
August 04, 2025	0.66	0.62	0.62	0.67	0.62	16,900
August 01, 2025	0.67	0.65	0.65	0.67	0.63	21,939
July 31, 2025	0.64	0.67	0.67	0.67	0.63	37,100
July 30, 2025	0.65	0.63	0.63	0.67	0.62	19,100
July 29, 2025	0.65	0.64	0.64	0.68	0.64	19,600
July 28, 2025	0.65	0.67	0.67	0.7	0.64	27,900
July 25, 2025	0.67	0.65	0.65	0.67	0.62	38,600
July 24, 2025	0.65	0.67	0.67	0.69	0.62	29,215
July 23, 2025	0.64	0.66	0.66	0.67	0.61	24,241
July 22, 2025	0.6	0.64	0.64	0.67	0.57	59,570
July 21, 2025	0.64	0.61	0.61	0.64	0.59	38,801
July 18, 2025	0.55	0.62	0.62	0.63	0.55	99,381
July 17, 2025	0.6	0.56	0.56	0.61	0.53	138,100
July 16, 2025	0.58	0.59	0.59	0.62	0.55	632,232
July 15, 2025	0.73	0.61	0.61	0.77	0.6	149,246
July 14, 2025	0.76	0.76	0.76	0.84	0.75	89,800
July 11, 2025	0.59	0.82	0.82	0.99	0.58	1.22M
July 10, 2025	0.6	0.64	0.64	0.68	0.58	89,400
July 09, 2025	0.67	0.62	0.62	0.69	0.6	140,309
July 08, 2025	0.7	0.61	0.61	1.4	0.56	3.13M
July 07, 2025	0.65	0.7	0.7	0.7	0.65	9,411
July 03, 2025	0.63	0.68	0.68	0.68	0.63	3,216

Urban One, Inc. (UONEK) NASDAQ