Urban One (UONE) Historical Stock Data
1.18 ↓0.02 (-1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UONE is up 0.04% a day on average. There have been 16 days where Urban One closed green and 14 days where UONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-29 | 1.34 | 1.31 | ↓$0.04 (-2.61%) | 1.29 | 1.45 | 32.66K |
| 2025-10-28 | 1.27 | 1.34 | ↑$0.07 (5.51%) | 1.26 | 1.34 | 10.94K |
| 2025-10-27 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.27 | 1.33 | 16.17K |
| 2025-10-24 | 1.28 | 1.28 | ↓$0.01 (-0.39%) | 1.26 | 1.30 | 7.06K |
| 2025-10-23 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.27 | 1.29 | 10.86K |
| 2025-10-22 | 1.32 | 1.28 | ↓$0.03 (-2.66%) | 1.28 | 1.33 | 19.14K |
| 2025-10-21 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.25 | 1.33 | 12.51K |
| 2025-10-20 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.26 | 1.30 | 19.72K |
| 2025-10-17 | 1.33 | 1.31 | ↓$0.03 (-1.88%) | 1.30 | 1.33 | 18.33K |
| 2025-10-16 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.31 | 1.34 | 10.30K |
| 2025-10-15 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.32 | 1.36 | 16.54K |
| 2025-10-14 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.32 | 1.35 | 11.17K |
| 2025-10-13 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.30 | 1.33 | 18.02K |
Create an account or log in to view more rows.
$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
$UONE BUY BUY BUY