UONE - URBAN ONE, INC.
1.6403
0.085 5.200%
Share volume: 23,629
Last Updated: 05-09-2025
Communication/Radio & Tv Broadcasters:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.56
0.09
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.56 | $1.56 | $1.66 | $1.66 | $1.46 | $1.46 | $1.64 | $1.64 | 23,629 | $23,629.00 |
| 05-08-2025 | $1.48 | $1.48 | $1.59 | $1.59 | $1.48 | $1.48 | $1.56 | $1.56 | 11,103 | $11,103.00 |
| 05-07-2025 | $1.49 | $1.49 | $1.70 | $1.70 | $1.38 | $1.38 | $1.50 | $1.50 | 247,691 | $247,691.00 |
| 05-06-2025 | $1.62 | $1.62 | $1.62 | $1.62 | $1.51 | $1.51 | $1.51 | $1.51 | 39,579 | $39,579.00 |
| 05-05-2025 | $1.57 | $1.57 | $1.62 | $1.62 | $1.51 | $1.51 | $1.51 | $1.51 | 18,158 | $18,158.00 |
| 05-02-2025 | $1.56 | $1.56 | $1.59 | $1.59 | $1.55 | $1.55 | $1.59 | $1.59 | 10,511 | $10,511.00 |
| 05-01-2025 | $1.51 | $1.51 | $1.57 | $1.57 | $1.51 | $1.51 | $1.57 | $1.57 | 6,960 | $6,960.00 |
| 04-30-2025 | $1.50 | $1.50 | $1.54 | $1.54 | $1.46 | $1.46 | $1.50 | $1.50 | 9,204 | $9,204.00 |
| 04-29-2025 | $1.56 | $1.56 | $1.56 | $1.56 | $1.49 | $1.49 | $1.50 | $1.50 | 17,657 | $17,657.00 |
| 04-28-2025 | $1.39 | $1.39 | $1.64 | $1.64 | $1.39 | $1.39 | $1.58 | $1.58 | 39,598 | $39,598.00 |
