Urban One, Inc. (UONE) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.68

north_east

$0.18 (12%)

Day's range

$1.51

$1.69

5 DAY PERFORMANCE

+21.74%

1 MONTH PERFORMANCE

+23.53%

3 MONTH PERFORMANCE

+0.00%

6 MONTH PERFORMANCE

-12.95%

YEAR-TO-DATE PERFORMANCE

+9.09%

1 YEAR PERFORMANCE

-26.96%

Urban One, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.34	$1.32 (-1.49%)	$1.34	$1.31	11,717	$63.12 M
03/11/2025	$1.33	$1.34 (0.75%)	$1.39	$1.30	18,289	$63.12 M
03/10/2025	$1.37	$1.33 (-2.92%)	$1.38	$1.32	22,449	$62.65 M
03/07/2025	$1.39	$1.38 (-0.72%)	$1.48	$1.35	99,625	$65.01 M
03/06/2025	$1.36	$1.39 (2.21%)	$1.40	$1.32	16,020	$65.48 M
03/05/2025	$1.36	$1.34 (-1.47%)	$1.40	$1.34	10,905	$63.12 M
03/04/2025	$1.36	$1.36 (0%)	$1.41	$1.36	9,028	$64.06 M
03/03/2025	$1.41	$1.35 (-4.26%)	$1.41	$1.35	15,700	$63.59 M
02/28/2025	$1.42	$1.37 (-3.52%)	$1.42	$1.35	11,843	$64.53 M
02/27/2025	$1.39	$1.40 (0.72%)	$1.40	$1.36	12,034	$65.95 M
02/26/2025	$1.39	$1.42 (2.16%)	$1.47	$1.35	18,600	$66.89 M
02/25/2025	$1.39	$1.40 (0.72%)	$1.44	$1.38	17,600	$65.95 M
02/24/2025	$1.45	$1.37 (-5.52%)	$1.48	$1.36	11,400	$64.53 M
02/21/2025	$1.52	$1.44 (-5.26%)	$1.52	$1.44	13,000	$67.83 M
02/20/2025	$1.50	$1.50 (0%)	$1.57	$1.47	28,600	$70.66 M
02/19/2025	$1.46	$1.48 (1.37%)	$1.65	$1.45	89,430	$69.72 M
02/18/2025	$1.40	$1.46 (4.29%)	$1.50	$1.34	31,600	$68.77 M
02/14/2025	$1.38	$1.41 (2.17%)	$1.41	$1.36	9,577	$66.42 M
02/13/2025	$1.39	$1.40 (0.72%)	$1.41	$1.37	16,211	$65.95 M
02/12/2025	$1.35	$1.36 (0.74%)	$1.40	$1.31	15,536	$64.06 M
02/11/2025	$1.32	$1.37 (3.79%)	$1.38	$1.32	5,500	$64.53 M
02/10/2025	$1.40	$1.34 (-4.29%)	$1.40	$1.31	17,708	$63.12 M
02/07/2025	$1.37	$1.36 (-0.73%)	$1.38	$1.31	19,320	$64.06 M
02/06/2025	$1.35	$1.33 (-1.48%)	$1.37	$1.31	26,800	$62.65 M
02/05/2025	$1.40	$1.36 (-2.86%)	$1.41	$1.34	17,500	$64.06 M
02/04/2025	$1.36	$1.36 (0%)	$1.36	$1.34	3,900	$64.06 M
02/03/2025	$1.35	$1.33 (-1.48%)	$1.38	$1.30	34,500	$62.65 M
01/31/2025	$1.38	$1.37 (-0.72%)	$1.39	$1.35	8,218	$64.53 M
01/30/2025	$1.37	$1.39 (1.46%)	$1.41	$1.33	15,918	$65.48 M
01/29/2025	$1.37	$1.34 (-2.19%)	$1.37	$1.32	52,400	$63.12 M
01/28/2025	$1.34	$1.40 (4.48%)	$1.40	$1.32	9,800	$65.95 M
01/27/2025	$1.43	$1.36 (-4.9%)	$1.45	$1.35	32,500	$64.06 M
01/24/2025	$1.45	$1.41 (-2.76%)	$1.49	$1.40	98,527	$66.42 M
01/23/2025	$1.43	$1.45 (1.4%)	$1.49	$1.41	18,944	$68.30 M
01/22/2025	$1.49	$1.41 (-5.37%)	$1.52	$1.41	23,600	$66.42 M
01/21/2025	$1.48	$1.49 (0.68%)	$1.50	$1.46	22,842	$70.19 M
01/17/2025	$1.51	$1.46 (-3.31%)	$1.51	$1.46	22,036	$68.77 M
01/16/2025	$1.51	$1.51 (0%)	$1.51	$1.50	47,705	$71.13 M
01/15/2025	$1.64	$1.50 (-8.54%)	$1.64	$1.50	33,717	$70.66 M
01/14/2025	$1.49	$1.55 (4.03%)	$1.63	$1.49	9,018	$73.01 M
01/13/2025	$1.52	$1.58 (3.95%)	$1.59	$1.47	12,909	$74.43 M
01/10/2025	$1.59	$1.57 (-1.26%)	$1.65	$1.55	28,901	$73.96 M
01/08/2025	$1.62	$1.58 (-2.47%)	$1.68	$1.58	6,237	$74.43 M
01/07/2025	$1.68	$1.62 (-3.57%)	$1.69	$1.62	13,213	$76.31 M
01/06/2025	$1.51	$1.68 (11.26%)	$1.69	$1.51	36,500	$79.14 M
01/03/2025	$1.51	$1.50 (-0.66%)	$1.53	$1.47	36,100	$70.66 M
01/02/2025	$1.59	$1.50 (-5.66%)	$1.60	$1.50	26,720	$70.66 M
12/31/2024	$1.54	$1.54 (0%)	$1.55	$1.50	30,500	$72.54 M
12/30/2024	$1.50	$1.54 (2.67%)	$1.55	$1.48	20,075	$72.54 M
12/27/2024	$1.45	$1.49 (2.76%)	$1.54	$1.45	29,425	$70.19 M
12/26/2024	$1.47	$1.51 (2.72%)	$1.54	$1.46	19,509	$71.13 M
12/24/2024	$1.51	$1.45 (-3.97%)	$1.51	$1.44	12,532	$68.30 M
12/23/2024	$1.59	$1.46 (-8.18%)	$1.59	$1.43	44,150	$68.77 M
12/20/2024	$1.56	$1.62 (3.85%)	$1.64	$1.56	19,629	$76.31 M
12/19/2024	$1.63	$1.58 (-3.07%)	$1.65	$1.56	21,000	$74.43 M
12/18/2024	$1.67	$1.58 (-5.39%)	$1.67	$1.58	20,434	$74.43 M
12/17/2024	$1.56	$1.69 (8.33%)	$1.70	$1.56	37,519	$79.61 M
12/16/2024	$1.65	$1.60 (-3.03%)	$1.66	$1.56	24,203	$75.37 M
12/13/2024	$1.66	$1.66 (0%)	$1.67	$1.59	10,800	$78.19 M
12/12/2024	$1.70	$1.68 (-1.18%)	$1.71	$1.64	16,500	$79.14 M