Urban One, Inc. (UONE) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.50

south_east

-$0 (0%)

Day's range

$1.46

$1.54

5 DAY PERFORMANCE

+7.14%

1 MONTH PERFORMANCE

+5.63%

3 MONTH PERFORMANCE

+9.49%

6 MONTH PERFORMANCE

+13.64%

YEAR-TO-DATE PERFORMANCE

-2.60%

1 YEAR PERFORMANCE

-24.62%

Urban One, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/30/2025	$1.50	$1.50 (0%)	$1.54	$1.46	9,164	$71.10 M
04/29/2025	$1.56	$1.50 (-3.85%)	$1.56	$1.49	17,700	$71.10 M
04/28/2025	$1.39	$1.58 (13.67%)	$1.64	$1.39	39,600	$74.90 M
04/25/2025	$1.34	$1.40 (4.48%)	$1.42	$1.34	12,800	$66.36 M
04/24/2025	$1.37	$1.40 (2.19%)	$1.42	$1.32	23,800	$66.36 M
04/23/2025	$1.35	$1.35 (0%)	$1.35	$1.34	5,738	$63.99 M
04/22/2025	$1.34	$1.34 (0%)	$1.36	$1.33	11,207	$63.52 M
04/21/2025	$1.33	$1.31 (-1.5%)	$1.37	$1.31	8,400	$62.10 M
04/17/2025	$1.32	$1.35 (2.27%)	$1.39	$1.30	23,680	$63.99 M
04/16/2025	$1.35	$1.30 (-3.7%)	$1.36	$1.30	12,967	$61.62 M
04/15/2025	$1.35	$1.38 (2.22%)	$1.41	$1.34	33,502	$65.42 M
04/14/2025	$1.35	$1.35 (0%)	$1.37	$1.34	13,743	$63.99 M
04/11/2025	$1.34	$1.35 (0.75%)	$1.36	$1.34	9,200	$63.99 M
04/10/2025	$1.35	$1.34 (-0.74%)	$1.40	$1.29	8,359	$63.52 M
04/09/2025	$1.28	$1.41 (10.16%)	$1.41	$1.28	10,600	$66.84 M
04/08/2025	$1.34	$1.29 (-3.73%)	$1.35	$1.29	14,817	$61.15 M
04/07/2025	$1.30	$1.28 (-1.54%)	$1.36	$1.25	20,800	$60.68 M
04/04/2025	$1.38	$1.33 (-3.62%)	$1.38	$1.32	14,700	$63.05 M
04/03/2025	$1.36	$1.39 (2.21%)	$1.45	$1.36	7,507	$65.89 M
04/02/2025	$1.50	$1.43 (-4.67%)	$1.50	$1.43	4,401	$67.79 M
04/01/2025	$1.46	$1.42 (-2.74%)	$1.46	$1.39	4,952	$67.31 M
03/31/2025	$1.38	$1.44 (4.35%)	$1.53	$1.36	31,707	$68.26 M
03/28/2025	$1.47	$1.44 (-2.04%)	$1.47	$1.41	1,547	$68.26 M
03/27/2025	$1.45	$1.47 (1.38%)	$1.49	$1.36	13,931	$69.24 M
03/26/2025	$1.44	$1.45 (0.69%)	$1.50	$1.41	14,216	$68.30 M
03/25/2025	$1.48	$1.46 (-1.35%)	$1.50	$1.41	18,626	$68.77 M
03/24/2025	$1.42	$1.45 (2.11%)	$1.48	$1.41	14,513	$68.30 M
03/21/2025	$1.44	$1.40 (-2.78%)	$1.47	$1.40	21,847	$65.95 M
03/20/2025	$1.40	$1.41 (0.71%)	$1.52	$1.40	20,705	$66.42 M
03/19/2025	$1.43	$1.46 (2.1%)	$1.50	$1.43	30,529	$68.77 M
03/18/2025	$1.38	$1.43 (3.62%)	$1.44	$1.38	9,442	$67.36 M
03/17/2025	$1.37	$1.40 (2.19%)	$1.43	$1.37	11,941	$65.95 M
03/14/2025	$1.31	$1.39 (6.11%)	$1.39	$1.31	8,800	$65.48 M
03/13/2025	$1.31	$1.31 (0%)	$1.35	$1.31	12,600	$61.71 M
03/12/2025	$1.34	$1.32 (-1.49%)	$1.34	$1.31	12,304	$62.18 M
03/11/2025	$1.33	$1.34 (0.75%)	$1.39	$1.30	18,301	$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