The highest closing price for Urban One (UONE) last month was $1.47, on March 27. It was up 2.1% for the month. The latest price is $1.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $1.38 | $1.53 | $1.36 | $1.44 | 31,707 |
March 28 2025 | $1.47 | $1.47 | $1.41 | $1.44 | 1,547 |
March 27 2025 | $1.45 | $1.49 | $1.36 | $1.47 | 13,931 |
March 26 2025 | $1.44 | $1.50 | $1.41 | $1.45 | 14,216 |
March 25 2025 | $1.48 | $1.50 | $1.41 | $1.46 | 18,626 |
March 24 2025 | $1.42 | $1.48 | $1.41 | $1.45 | 14,513 |
March 21 2025 | $1.44 | $1.47 | $1.40 | $1.40 | 21,847 |
March 20 2025 | $1.40 | $1.52 | $1.40 | $1.41 | 20,595 |
March 19 2025 | $1.43 | $1.50 | $1.43 | $1.46 | 30,529 |
March 18 2025 | $1.38 | $1.44 | $1.38 | $1.43 | 9,442 |
March 17 2025 | $1.37 | $1.43 | $1.37 | $1.40 | 11,941 |
March 14 2025 | $1.31 | $1.39 | $1.31 | $1.39 | 8,760 |
March 13 2025 | $1.31 | $1.35 | $1.31 | $1.31 | 12,595 |
March 12 2025 | $1.34 | $1.34 | $1.31 | $1.32 | 12,304 |
March 11 2025 | $1.33 | $1.39 | $1.30 | $1.34 | 18,301 |
March 10 2025 | $1.37 | $1.38 | $1.32 | $1.33 | 22,449 |
March 07 2025 | $1.39 | $1.48 | $1.35 | $1.38 | 99,625 |
March 06 2025 | $1.36 | $1.40 | $1.32 | $1.39 | 16,020 |
March 05 2025 | $1.36 | $1.40 | $1.34 | $1.34 | 10,905 |
March 04 2025 | $1.36 | $1.41 | $1.36 | $1.36 | 9,028 |
March 03 2025 | $1.41 | $1.41 | $1.35 | $1.35 | 15,681 |
Daily pricing data for Urban One dates back to 5/6/1999, and may be incomplete.
