Urban One (UONE) Historical Stock Data
1.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UONE is down -1.05% a day on average. There have been 13 days where Urban One closed green and 17 days where UONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.01 | 1.05 | 42.02K |
| 2025-12-23 | 1.15 | 1.02 | ↓$0.13 (-11.30%) | 1.01 | 1.15 | 130.46K |
| 2025-12-22 | 1.19 | 1.11 | ↓$0.08 (-6.72%) | 1.10 | 1.22 | 21.81K |
| 2025-12-19 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.12 | 1.19 | 16.84K |
| 2025-12-18 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.12 | 1.16 | 5.63K |
| 2025-12-17 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.12 | 1.15 | 20.53K |
| 2025-12-16 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.13 | 1.24 | 21.48K |
| 2025-12-15 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.15 | 1.22 | 43.05K |
| 2025-12-12 | 1.27 | 1.19 | ↓$0.07 (-5.71%) | 1.19 | 1.28 | 19.48K |
| 2025-12-11 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.23 | 1.28 | 39.60K |
| 2025-12-10 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.20 | 1.34 | 273.25K |
| 2025-12-09 | 1.18 | 1.16 | ↓$0.02 (-1.89%) | 1.16 | 1.21 | 33.05K |
| 2025-12-08 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.18 | 1.25 | 8.49K |
| 2025-12-05 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.18 | 1.23 | 7.97K |
| 2025-12-04 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.24 | 7.07K |
| 2025-12-03 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.18 | 1.20 | 6.68K |
| 2025-12-02 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.18 | 1.21 | 5.93K |
| 2025-11-26 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.17 | 1.23 | 7.07K |
| 2025-11-20 | 1.35 | 1.24 | ↓$0.11 (-8.15%) | 1.24 | 1.35 | 11.57K |
| 2025-11-18 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.26 | 1.31 | 9.86K |
| 2025-11-17 | 1.17 | 1.29 | ↑$0.12 (10.26%) | 1.17 | 1.39 | 94.50K |
| 2025-11-14 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.15 | 1.18 | 12.15K |
| 2025-11-12 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.16 | 1.24 | 18.61K |
| 2025-11-07 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.26 | 1.28 | 9.64K |
| 2025-11-06 | 1.30 | 1.26 | ↓$0.04 (-2.84%) | 1.26 | 1.31 | 10.58K |
| 2025-11-05 | 1.24 | 1.27 | ↑$0.03 (2.05%) | 1.24 | 1.29 | 4.83K |
| 2025-11-04 | 1.27 | 1.27 | ↑$0.00 (0.08%) | 1.26 | 1.28 | 2.94K |
| 2025-11-03 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.25 | 1.30 | 19.76K |
| 2025-10-31 | 1.28 | 1.27 | ↓$0.01 (-1.03%) | 1.26 | 1.29 | 7.28K |
| 2025-10-30 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.26 | 1.30 | 17.11K |
Create an account or log in to view more rows.
$UONE bag holders for life club
$UONE soon
$UONE how long until we take off?
$UONE puts r going to print tomorrow
$UONE death cross will complete today
$UONE shaking weak hands that’s all
$UONE CHUG CHUG CHUG
$UONE make it rain
let’s see some green
$UONE LOL
$UONE almost time for the running