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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Urban One, Inc. (UONEK) NASDAQ