1.65
price up icon2.48%   0.04
 
loading

Urban One Inc Stock (UONE) Price History

The historical daily chart and data for Urban One Inc stock (UONE), show that the latest closing stock price as of August 22, 2025, is $1.65.
  • Urban One Inc all-time high stock price is $54.16, occurred on June 19, 2020.
  • The lowest Urban One Inc stock price recorded was $1.06 on April 08, 2020. Since then, Urban One Inc's stock price has risen over 55.66% to $1.65 now.
  • The 52-week high stock price for UONE is $2.23, representing a 35.15% increase from the current share price, occurred on September 05, 2024.
  • The 52-week low stock price for UONE is $1.23, indicating a -25.45% decrease from the current share price, occurred on October 11, 2024.
  • The closing price of Urban One Inc (UONE) stock in the beginning of 2024 was $4.77. The stock closed the year at $4.55, a loss of over -4.61% for the year.
The table below shows more information about UONE historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.66 $1.60 $0.055 4,633.0 +2.48%
Aug 21, 2025 $1.66 $1.61 $0.045 1,804.0 -0.62%
Aug 20, 2025 $1.64 $1.59 $0.05 2,657.0 -1.22%
Aug 19, 2025 $1.68 $1.61 $0.07 11,636.0 +1.23%
Aug 18, 2025 $1.67 $1.60 $0.07 15,767.0 -1.22%
Aug 15, 2025 $1.77 $1.64 $0.1337 21,903.0 -1.20%
Aug 14, 2025 $1.68 $1.61 $0.0722 6,353.0 +3.11%
Aug 13, 2025 $1.75 $1.61 $0.14 30,753.0 -4.17%
Aug 12, 2025 $1.70 $1.64 $0.0556 11,203.0 +3.51%
Aug 11, 2025 $1.65 $1.61 $0.0399 6,828.0 +0.19%
Aug 08, 2025 $1.65 $1.61 $0.0392 4,219.0 +0.00%
Aug 07, 2025 $1.65 $1.62 $0.03 10,577.0 -1.22%
Aug 06, 2025 $1.65 $1.59 $0.06 5,010.0 +3.14%
Aug 05, 2025 $1.68 $1.57 $0.11 18,247.0 -1.24%
Aug 04, 2025 $1.63 $1.54 $0.0899 19,509.0 +3.87%
Aug 01, 2025 $1.60 $1.54 $0.06 10,704.0 -1.90%
Jul 31, 2025 $1.65 $1.58 $0.0714 10,089.0 -5.39%
Jul 30, 2025 $1.80 $1.67 $0.13 28,464.0 -7.73%
Jul 29, 2025 $1.85 $1.81 $0.0441 12,310.0 -1.63%
Jul 28, 2025 $1.86 $1.79 $0.0684 44,471.0 +1.66%
Jul 25, 2025 $1.82 $1.79 $0.0263 17,033.0 +0.00%
Jul 24, 2025 $1.85 $1.81 $0.0352 12,707.0 -2.16%

Urban One Inc Stock (UONE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Urban One Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UONE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Urban One Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Urban One Inc Stock (UONE) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.77 $1.54 $0.2299 186,436.0 +4.43%
Jul, 2025 $1.90 $1.54 $0.36 745,493.0 -1.29%
Jun, 2025 $1.79 $1.37 $0.42 794,562.0 -6.94%
May, 2025 $1.82 $1.38 $0.44 597,897.0 +14.67%
Apr, 2025 $1.64 $1.25 $0.3899 300,426.0 +4.17%
Mar, 2025 $1.53 $1.30 $0.23 403,789.0 +5.11%
Feb, 2025 $1.65 $1.30 $0.3461 396,631.0 +0.00%
Jan, 2025 $1.69 $1.31 $0.376 549,698.0 -11.04%

Urban One Inc Stock (UONE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.82 $1.43 $0.39 682,565.0 -6.97%
Nov, 2024 $1.72 $1.32 $0.40 1,874,105.0 +22.22%
Oct, 2024 $1.79 $1.23 $0.56 1,329,199.0 -23.30%
Sep, 2024 $2.23 $1.73 $0.50 712,930.0 -17.37%
Aug, 2024 $2.27 $1.90 $0.37 879,227.0 +2.90%
Jul, 2024 $2.37 $1.67 $0.6998 2,153,714.0 +4.02%
Jun, 2024 $3.33 $1.82 $1.51 6,496,037.0 -5.69%
May, 2024 $2.54 $1.89 $0.65 1,610,149.0 +6.03%
Apr, 2024 $2.67 $1.91 $0.76 1,298,793.0 -26.30%
Mar, 2024 $3.48 $1.93 $1.55 1,921,064.0 -18.43%
Feb, 2024 $3.97 $3.20 $0.77 722,508.0 -9.56%
Jan, 2024 $4.20 $3.56 $0.64 689,806.0 -9.18%

Urban One Inc Stock (UONE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.46 $3.75 $0.71 1,004,587.0 -3.36%
Nov, 2023 $6.05 $3.47 $2.58 1,260,158.0 -23.20%
Oct, 2023 $5.64 $4.75 $0.895 524,107.0 +8.17%
Sep, 2023 $5.59 $5.00 $0.5882 407,959.0 -9.71%
Aug, 2023 $5.78 $4.89 $0.89 640,911.0 -2.97%
Jul, 2023 $6.25 $5.53 $0.72 817,922.0 -4.34%
Jun, 2023 $6.70 $5.37 $1.33 1,929,768.0 -4.16%
May, 2023 $7.83 $6.22 $1.61 923,739.0 -12.46%
Apr, 2023 $7.99 $6.11 $1.88 1,027,921.0 -5.43%
Mar, 2023 $8.04 $6.46 $1.58 1,024,135.0 +10.54%
Feb, 2023 $7.10 $5.94 $1.16 621,427.0 -2.57%
Jan, 2023 $7.13 $4.55 $2.58 762,368.0 +54.07%
broadcasting SGA
$13.30
price up icon 0.76%
broadcasting SSP
$3.31
price up icon 5.41%
$4.38
price up icon 5.80%
$2.37
price up icon 6.28%
broadcasting GTN
$6.07
price up icon 3.41%
$14.36
price up icon 3.09%
Cap:     |  Volume (24h):