Get the Stockscreener App
0.84
8.10%
-0.074
Pre-market:
.84
Urban One Inc Stock (UONEK) Price History
The historical daily chart and data for Urban One Inc stock (UONEK), show that the latest closing stock price as of November 21, 2025, is $0.84.
- Urban One Inc all-time high stock price is $7.59, occurred on September 02, 2021.
- The lowest Urban One Inc stock price recorded was $0.44 on May 06, 2025. Since then, Urban One Inc's stock price has risen over 90.91% to $0.84 now.
- The 52-week high stock price for UONEK is $1.40, representing a 66.67% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for UONEK is $0.44, indicating a -47.62% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Urban One Inc (UONEK) stock in the beginning of 2024 was $3.745. The stock closed the year at $3.76, a gain of over 0.40% for the year.
The table below shows more information about UONEK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $0.9393 | $0.8001 | $0.1392 | 59,197.0 | -8.10% |
| Nov 20, 2025 | $1.04 | $0.8186 | $0.2214 | 354,644.0 | +13.68% |
| Nov 19, 2025 | $0.9297 | $0.7854 | $0.1443 | 621,224.0 | -5.02% |
| Nov 18, 2025 | $0.8641 | $0.6208 | $0.2433 | 2,967,449.0 | +38.43% |
| Nov 17, 2025 | $0.8798 | $0.49 | $0.3898 | 14,949,283.0 | +25.82% |
| Nov 14, 2025 | $0.505 | $0.47 | $0.035 | 26,015.0 | -3.57% |
| Nov 13, 2025 | $0.505 | $0.4875 | $0.0175 | 17,509.0 | +4.46% |
| Nov 12, 2025 | $0.5049 | $0.47 | $0.0349 | 11,537.0 | -3.50% |
| Nov 11, 2025 | $0.5177 | $0.4613 | $0.0564 | 1,533,461.0 | +4.38% |
| Nov 10, 2025 | $0.5178 | $0.478 | $0.0398 | 13,238.0 | -5.65% |
| Nov 07, 2025 | $0.5077 | $0.4601 | $0.0476 | 47,768.0 | +10.37% |
| Nov 06, 2025 | $0.525 | $0.46 | $0.065 | 22,050.0 | -12.38% |
| Nov 05, 2025 | $0.528 | $0.45 | $0.078 | 54,430.0 | +3.71% |
| Nov 04, 2025 | $0.5293 | $0.49 | $0.0393 | 20,868.0 | -4.49% |
| Nov 03, 2025 | $0.6129 | $0.519 | $0.0939 | 28,057.0 | -11.67% |
| Oct 31, 2025 | $0.62 | $0.5773 | $0.0427 | 31,288.0 | -2.22% |
| Oct 30, 2025 | $0.6136 | $0.586 | $0.0276 | 8,264.0 | +4.71% |
| Oct 29, 2025 | $0.63 | $0.5851 | $0.0449 | 23,397.0 | -6.39% |
| Oct 28, 2025 | $0.649 | $0.585 | $0.064 | 20,772.0 | +4.32% |
| Oct 27, 2025 | $0.705 | $0.55 | $0.155 | 174,823.0 | -3.21% |
Urban One Inc Stock (UONEK) 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 UONEK 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 (UONEK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1.04 | $0.45 | $0.59 | 20,785,927.0 | +40.00% |
| Oct, 2025 | $0.739 | $0.55 | $0.189 | 577,982.0 | -13.78% |
| Sep, 2025 | $1.00 | $0.6601 | $0.3399 | 597,661.0 | -11.80% |
| Aug, 2025 | $0.85 | $0.62 | $0.23 | 349,635.0 | +18.29% |
| Jul, 2025 | $1.40 | $0.527 | $0.873 | 5,937,810.0 | +4.71% |
| Jun, 2025 | $0.79 | $0.605 | $0.185 | 303,274.0 | -9.00% |
| May, 2025 | $0.86 | $0.44 | $0.42 | 736,898.0 | +36.72% |
| Apr, 2025 | $0.7299 | $0.4714 | $0.2585 | 642,010.0 | -28.89% |
| Mar, 2025 | $0.7766 | $0.6026 | $0.174 | 841,250.0 | -4.89% |
| Feb, 2025 | $0.8998 | $0.7165 | $0.1833 | 521,435.0 | -17.72% |
| Jan, 2025 | $1.03 | $0.81 | $0.22 | 451,053.0 | -7.54% |
Urban One Inc Stock (UONEK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.20 | $0.95 | $0.2484 | 685,030.0 | -4.41% |
| Nov, 2024 | $1.22 | $0.9212 | $0.2988 | 751,122.0 | -4.67% |
| Oct, 2024 | $1.16 | $0.97 | $0.19 | 484,272.0 | -3.60% |
| Sep, 2024 | $1.37 | $1.03 | $0.34 | 462,412.0 | -19.57% |
| Aug, 2024 | $1.44 | $1.25 | $0.19 | 392,503.0 | -1.43% |
| Jul, 2024 | $1.57 | $1.25 | $0.32 | 829,453.0 | -6.67% |
| Jun, 2024 | $1.87 | $1.38 | $0.49 | 2,732,745.0 | -10.71% |
| May, 2024 | $2.07 | $1.54 | $0.5256 | 866,526.0 | +8.39% |
| Apr, 2024 | $2.07 | $1.50 | $0.5699 | 930,905.0 | -24.02% |
| Mar, 2024 | $3.13 | $1.66 | $1.47 | 2,008,560.0 | -29.90% |
| Feb, 2024 | $3.77 | $2.83 | $0.94 | 1,038,233.0 | -19.17% |
| Jan, 2024 | $3.96 | $3.48 | $0.4811 | 446,330.0 | +1.98% |
Urban One Inc Stock (UONEK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.36 | $3.33 | $1.03 | 1,103,482.0 | -14.11% |
| Nov, 2023 | $5.92 | $3.39 | $2.52 | 816,146.0 | -22.60% |
| Oct, 2023 | $5.65 | $4.75 | $0.90 | 392,966.0 | +5.57% |
| Sep, 2023 | $5.61 | $4.94 | $0.67 | 503,452.0 | -6.68% |
| Aug, 2023 | $5.80 | $4.60 | $1.20 | 482,289.0 | -5.11% |
| Jul, 2023 | $6.24 | $5.42 | $0.82 | 644,444.0 | -5.33% |
| Jun, 2023 | $6.34 | $5.45 | $0.89 | 1,234,646.0 | +5.08% |
| May, 2023 | $6.24 | $5.35 | $0.89 | 439,640.0 | -1.72% |
| Apr, 2023 | $5.89 | $5.01 | $0.88 | 350,017.0 | +5.64% |
| Mar, 2023 | $5.85 | $4.32 | $1.53 | 903,444.0 | +10.22% |
| Feb, 2023 | $5.36 | $4.22 | $1.14 | 401,571.0 | +0.20% |
| Jan, 2023 | $5.17 | $3.86 | $1.31 | 665,783.0 | +32.45% |
1.07%
4.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):