Urban One, Inc. (UONE) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.16

$0.01 (0.87%)

Last update: 04:00 PM EST

Day's range

$1.13

$1.24

5 DAY PERFORMANCE

-7.20%

1 MONTH PERFORMANCE

-0.85%

3 MONTH PERFORMANCE

-20.00%

6 MONTH PERFORMANCE

-31.36%

YEAR-TO-DATE PERFORMANCE

-24.68%

1 YEAR PERFORMANCE

-27.50%

Urban One, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/16/2025	$1.19	$1.16 (-2.52%)	$1.24	$1.13	21.48 K	$51.47 M
12/15/2025	$1.20	$1.15 (-4.17%)	$1.22	$1.15	43.16 K	$51.02 M
12/12/2025	$1.22	$1.19 (-2.46%)	$1.27	$1.19	29.93 K	$52.80 M
12/11/2025	$1.26	$1.25 (-0.79%)	$1.28	$1.23	39.88 K	$55.46 M
12/10/2025	$1.20	$1.23 (2.5%)	$1.34	$1.20	276.90 K	$54.57 M
12/09/2025	$1.18	$1.16 (-1.69%)	$1.21	$1.16	33.10 K	$51.47 M
12/08/2025	$1.17	$1.19 (1.71%)	$1.25	$1.17	8.90 K	$52.80 M
12/05/2025	$1.22	$1.18 (-3.28%)	$1.24	$1.18	10.94 K	$52.35 M
12/04/2025	$1.18	$1.20 (1.69%)	$1.24	$1.16	8.80 K	$53.24 M
12/03/2025	$1.19	$1.18 (-0.84%)	$1.20	$1.18	8.63 K	$52.35 M
12/02/2025	$1.21	$1.20 (-0.83%)	$1.21	$1.18	6.10 K	$53.24 M
12/01/2025	$1.23	$1.20 (-2.44%)	$1.25	$1.20	12.00 K	$53.24 M
11/28/2025	$1.21	$1.22 (0.83%)	$1.24	$1.21	9.44 K	$54.13 M
11/26/2025	$1.17	$1.20 (2.56%)	$1.24	$1.17	7.20 K	$53.24 M
11/25/2025	$1.21	$1.22 (0.83%)	$1.25	$1.16	9.40 K	$54.13 M
11/24/2025	$1.20	$1.19 (-0.83%)	$1.22	$1.18	11.14 K	$52.80 M
11/21/2025	$1.22	$1.17 (-4.1%)	$1.28	$1.17	16.30 K	$51.91 M
11/20/2025	$1.35	$1.24 (-8.15%)	$1.35	$1.23	11.62 K	$55.02 M
11/19/2025	$1.26	$1.28 (1.59%)	$1.37	$1.22	27.40 K	$56.79 M
11/18/2025	$1.31	$1.26 (-3.82%)	$1.31	$1.26	20.12 K	$55.90 M
11/17/2025	$1.17	$1.29 (10.26%)	$1.39	$1.17	94.51 K	$57.23 M
11/14/2025	$1.15	$1.17 (1.74%)	$1.18	$1.15	16.20 K	$51.91 M
11/13/2025	$1.22	$1.18 (-3.28%)	$1.24	$1.16	8.64 K	$52.35 M
11/12/2025	$1.17	$1.20 (2.56%)	$1.24	$1.16	18.61 K	$53.24 M
11/11/2025	$1.19	$1.16 (-2.52%)	$1.20	$1.16	31.40 K	$51.47 M
11/10/2025	$1.25	$1.20 (-4%)	$1.26	$1.18	27.22 K	$53.24 M
11/07/2025	$1.28	$1.26 (-1.56%)	$1.28	$1.26	9.64 K	$55.90 M
11/06/2025	$1.30	$1.26 (-3.08%)	$1.31	$1.26	13.35 K	$55.90 M
11/05/2025	$1.24	$1.27 (2.42%)	$1.29	$1.24	5.25 K	$56.35 M
11/04/2025	$1.27	$1.27 (0%)	$1.28	$1.26	3.30 K	$56.35 M
11/03/2025	$1.25	$1.28 (2.4%)	$1.31	$1.25	19.81 K	$56.79 M
10/31/2025	$1.27	$1.27 (0%)	$1.29	$1.25	12.56 K	$56.82 M
10/30/2025	$1.28	$1.29 (0.78%)	$1.30	$1.25	17.13 K	$57.71 M
10/29/2025	$1.34	$1.31 (-2.24%)	$1.46	$1.29	32.70 K	$58.61 M
10/28/2025	$1.27	$1.34 (5.51%)	$1.34	$1.26	11.10 K	$59.95 M
10/27/2025	$1.31	$1.30 (-0.76%)	$1.33	$1.27	16.29 K	$58.16 M
10/24/2025	$1.28	$1.27 (-0.78%)	$1.30	$1.26	7.20 K	$56.82 M
10/23/2025	$1.29	$1.27 (-1.55%)	$1.29	$1.27	11.10 K	$56.82 M
10/22/2025	$1.32	$1.28 (-3.03%)	$1.33	$1.28	20.15 K	$57.27 M
10/21/2025	$1.29	$1.30 (0.78%)	$1.33	$1.25	12.60 K	$58.16 M
10/20/2025	$1.29	$1.28 (-0.78%)	$1.33	$1.26	19.81 K	$57.27 M
10/17/2025	$1.31	$1.31 (0%)	$1.33	$1.30	18.45 K	$58.61 M
10/16/2025	$1.34	$1.31 (-2.24%)	$1.35	$1.31	10.36 K	$58.61 M
10/15/2025	$1.35	$1.34 (-0.74%)	$1.36	$1.32	17.72 K	$59.95 M
10/14/2025	$1.32	$1.34 (1.52%)	$1.35	$1.32	11.33 K	$59.95 M
10/13/2025	$1.32	$1.32 (0%)	$1.33	$1.30	18.11 K	$59.05 M
10/10/2025	$1.36	$1.32 (-2.94%)	$1.36	$1.30	16.90 K	$59.05 M
10/09/2025	$1.36	$1.36 (0%)	$1.37	$1.34	8.44 K	$60.84 M
10/08/2025	$1.34	$1.36 (1.49%)	$1.36	$1.33	11.64 K	$60.84 M
10/07/2025	$1.40	$1.33 (-5%)	$1.42	$1.30	27.62 K	$59.50 M
10/06/2025	$1.34	$1.41 (5.22%)	$1.45	$1.31	59.60 K	$63.08 M
10/03/2025	$1.36	$1.31 (-3.68%)	$1.36	$1.30	26.37 K	$58.61 M
10/02/2025	$1.33	$1.30 (-2.26%)	$1.37	$1.30	23.23 K	$58.16 M
10/01/2025	$1.40	$1.35 (-3.57%)	$1.43	$1.33	44.30 K	$60.40 M
09/30/2025	$1.39	$1.39 (0%)	$1.45	$1.37	17.60 K	$62.19 M
09/29/2025	$1.45	$1.40 (-3.45%)	$1.45	$1.40	9.13 K	$62.63 M
09/26/2025	$1.43	$1.45 (1.4%)	$1.48	$1.42	5.40 K	$64.87 M
09/25/2025	$1.47	$1.44 (-2.04%)	$1.49	$1.44	5.80 K	$64.42 M
09/24/2025	$1.50	$1.51 (0.67%)	$1.51	$1.47	4.80 K	$67.55 M
09/23/2025	$1.48	$1.50 (1.35%)	$1.50	$1.46	8.51 K	$67.11 M
09/22/2025	$1.49	$1.46 (-2.01%)	$1.53	$1.42	23.40 K	$65.32 M
09/19/2025	$1.47	$1.49 (1.36%)	$1.50	$1.42	16.93 K	$66.66 M
09/18/2025	$1.46	$1.49 (2.05%)	$1.55	$1.46	13.74 K	$66.66 M
09/17/2025	$1.45	$1.46 (0.69%)	$1.47	$1.41	18.53 K	$65.32 M
09/16/2025	$1.47	$1.45 (-1.36%)	$1.47	$1.37	23.41 K	$64.87 M