Urban One (UONE) Historical Stock Data
1.35 ↓0.01 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UONE is up 0.32% 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 |
|---|---|---|---|---|---|---|
| 2025-04-14 | 1.35 | 1.35 | ↓$0.01 (-0.37%) | 1.34 | 1.37 | 13.74K |
| 2025-04-11 | 1.34 | 1.35 | ↑$0.01 (0.79%) | 1.34 | 1.36 | 8.67K |
| 2025-04-10 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.29 | 1.40 | 8.35K |
| 2025-04-09 | 1.28 | 1.41 | ↑$0.13 (10.16%) | 1.28 | 1.41 | 10.56K |
| 2025-04-08 | 1.34 | 1.29 | ↓$0.05 (-4.07%) | 1.29 | 1.35 | 14.82K |
| 2025-04-07 | 1.30 | 1.28 | ↓$0.02 (-1.82%) | 1.25 | 1.36 | 20.77K |
| 2025-04-04 | 1.38 | 1.33 | ↓$0.05 (-3.82%) | 1.32 | 1.38 | 14.68K |
| 2025-04-03 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.36 | 1.45 | 7.49K |
| 2025-04-02 | 1.50 | 1.43 | ↓$0.07 (-4.60%) | 1.43 | 1.50 | 4.22K |
| 2025-04-01 | 1.46 | 1.42 | ↓$0.04 (-2.41%) | 1.39 | 1.46 | 4.95K |
| 2025-03-31 | 1.38 | 1.44 | ↑$0.06 (4.35%) | 1.36 | 1.53 | 31.71K |
| 2025-03-28 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.41 | 1.47 | 1.55K |
| 2025-03-27 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.36 | 1.49 | 13.93K |
| 2025-03-26 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.41 | 1.50 | 14.22K |
| 2025-03-25 | 1.48 | 1.46 | ↓$0.02 (-1.34%) | 1.41 | 1.50 | 18.63K |
| 2025-03-24 | 1.42 | 1.45 | ↑$0.03 (2.41%) | 1.41 | 1.48 | 14.51K |
| 2025-03-21 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.40 | 1.47 | 21.85K |
| 2025-03-20 | 1.40 | 1.41 | ↑$0.01 (0.99%) | 1.40 | 1.52 | 20.60K |
| 2025-03-19 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.43 | 1.50 | 28.53K |
| 2025-03-18 | 1.38 | 1.43 | ↑$0.05 (3.62%) | 1.38 | 1.44 | 9.44K |
| 2025-03-17 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.37 | 1.43 | 11.94K |
| 2025-03-14 | 1.31 | 1.39 | ↑$0.08 (6.11%) | 1.31 | 1.39 | 8.76K |
| 2025-03-13 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.31 | 1.35 | 12.60K |
| 2025-03-12 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.31 | 1.34 | 12.30K |
| 2025-03-11 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.30 | 1.39 | 18.30K |
| 2025-03-10 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.32 | 1.38 | 22.45K |
| 2025-03-07 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.35 | 1.48 | 99.63K |
| 2025-03-06 | 1.36 | 1.39 | ↑$0.03 (2.58%) | 1.32 | 1.40 | 16.02K |
| 2025-03-05 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.34 | 1.40 | 10.91K |
| 2025-03-04 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.36 | 1.41 | 8.97K |
Create an account or log in to view more rows.
$UONE my lotto for earnings
$UONE HODL
$UONE I gave in! Bought more 100 shares
$UONE let’s go down baby
$UONE I love you!
$UONE now I buy
$UONE i am trading for a better future!
$UONE it's just a matter of time and patience...
$UONE nice day!
$UONE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!