The highest closing price for Urban One Inc Class D (UONEK) last month was $0.95, on September 4. It was down 12.4% for the month. The latest price is $0.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $0.72 | $0.72 | $0.69 | $0.70 | 13,470 |
September 29 2025 | $0.74 | $0.74 | $0.68 | $0.68 | 14,291 |
September 26 2025 | $0.69 | $0.72 | $0.68 | $0.72 | 5,548 |
September 25 2025 | $0.68 | $0.73 | $0.68 | $0.69 | 5,247 |
September 24 2025 | $0.71 | $0.74 | $0.68 | $0.72 | 16,736 |
September 23 2025 | $0.76 | $0.76 | $0.71 | $0.71 | 12,405 |
September 22 2025 | $0.80 | $0.83 | $0.66 | $0.71 | 64,694 |
September 19 2025 | $0.84 | $0.85 | $0.78 | $0.78 | 26,261 |
September 18 2025 | $0.82 | $0.85 | $0.79 | $0.84 | 12,145 |
September 17 2025 | $0.76 | $0.88 | $0.76 | $0.79 | 6,946 |
September 16 2025 | $0.76 | $0.88 | $0.72 | $0.81 | 61,790 |
September 15 2025 | $0.83 | $0.88 | $0.75 | $0.80 | 33,351 |
September 12 2025 | $0.79 | $0.79 | $0.75 | $0.76 | 12,200 |
September 11 2025 | $0.83 | $0.90 | $0.74 | $0.78 | 54,082 |
September 10 2025 | $0.89 | $1.00 | $0.83 | $0.83 | 38,869 |
September 09 2025 | $0.90 | $0.95 | $0.86 | $0.92 | 32,083 |
September 08 2025 | $0.94 | $0.95 | $0.87 | $0.88 | 18,518 |
September 05 2025 | $0.98 | $1.00 | $0.88 | $0.94 | 36,960 |
September 04 2025 | $0.88 | $1.00 | $0.78 | $0.95 | 57,385 |
September 03 2025 | $0.81 | $0.91 | $0.70 | $0.81 | 77,595 |
September 02 2025 | $0.79 | $0.83 | $0.75 | $0.79 | 4,507 |
Daily pricing data for Urban One Inc Class D dates back to 6/7/2000, and may be incomplete.
