Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
5.10
-0.16 (-3.04%)
At close: Jun 26, 2026, 4:00 PM EDT
5.05
-0.05 (-0.89%)
After-hours: Jun 26, 2026, 6:07 PM EDT
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.22 | 5.37 | 5.10 | 5.10 | 5.10 | -3.04% | 20,197 |
| Jun 25, 2026 | 5.70 | 5.70 | 5.25 | 5.26 | 5.26 | -3.66% | 30,144 |
| Jun 24, 2026 | 5.62 | 5.82 | 5.45 | 5.46 | 5.46 | -2.15% | 24,364 |
| Jun 23, 2026 | 5.50 | 5.75 | 5.39 | 5.58 | 5.58 | 2.76% | 20,523 |
| Jun 22, 2026 | 5.80 | 5.99 | 5.43 | 5.43 | 5.43 | -8.28% | 34,466 |
| Jun 18, 2026 | 6.31 | 6.90 | 5.92 | 5.92 | 5.92 | -4.82% | 93,071 |
| Jun 17, 2026 | 5.74 | 6.40 | 5.74 | 6.22 | 6.22 | 8.36% | 24,533 |
| Jun 16, 2026 | 6.00 | 6.02 | 5.73 | 5.74 | 5.74 | -2.55% | 29,898 |
| Jun 15, 2026 | 5.89 | 6.20 | 5.74 | 5.89 | 5.89 | 3.33% | 38,842 |
| Jun 12, 2026 | 5.93 | 6.13 | 5.60 | 5.70 | 5.70 | 0.18% | 33,632 |
| Jun 11, 2026 | 5.87 | 6.07 | 5.60 | 5.69 | 5.69 | 0.35% | 90,562 |
| Jun 10, 2026 | 5.75 | 6.04 | 5.60 | 5.67 | 5.67 | -2.58% | 32,944 |
| Jun 9, 2026 | 5.96 | 6.19 | 5.66 | 5.82 | 5.82 | -1.02% | 19,486 |
| Jun 8, 2026 | 6.43 | 6.43 | 5.70 | 5.88 | 5.88 | -6.22% | 25,579 |
| Jun 5, 2026 | 6.57 | 6.73 | 6.27 | 6.27 | 6.27 | -6.28% | 17,607 |
| Jun 4, 2026 | 6.17 | 6.83 | 6.16 | 6.69 | 6.69 | 5.19% | 27,422 |
| Jun 3, 2026 | 6.31 | 6.51 | 6.01 | 6.36 | 6.36 | -0.93% | 32,992 |
| Jun 2, 2026 | 6.56 | 6.66 | 6.27 | 6.42 | 6.42 | -4.18% | 23,158 |
| Jun 1, 2026 | 6.60 | 6.80 | 6.36 | 6.70 | 6.70 | 1.67% | 29,152 |
| May 29, 2026 | 6.29 | 7.01 | 6.29 | 6.59 | 6.59 | 5.78% | 49,176 |
| May 28, 2026 | 6.00 | 6.23 | 5.87 | 6.23 | 6.23 | 6.86% | 19,097 |
| May 27, 2026 | 5.72 | 5.84 | 5.42 | 5.83 | 5.83 | 3.74% | 27,789 |
| May 26, 2026 | 6.10 | 6.10 | 5.60 | 5.62 | 5.62 | -6.57% | 20,005 |
| May 22, 2026 | 6.01 | 6.33 | 5.65 | 6.02 | 6.02 | 1.26% | 16,978 |
| May 21, 2026 | 5.63 | 6.37 | 5.56 | 5.94 | 5.94 | 3.13% | 54,774 |
| May 20, 2026 | 5.50 | 5.76 | 5.44 | 5.76 | 5.76 | 2.67% | 18,892 |
| May 19, 2026 | 5.35 | 5.70 | 5.35 | 5.61 | 5.61 | 2.19% | 19,396 |
| May 18, 2026 | 5.67 | 5.67 | 5.35 | 5.49 | 5.49 | -2.31% | 19,964 |
| May 15, 2026 | 6.09 | 6.09 | 5.58 | 5.62 | 5.62 | -0.71% | 27,528 |
| May 14, 2026 | 6.25 | 6.25 | 5.39 | 5.66 | 5.66 | -12.52% | 80,788 |
| May 13, 2026 | 6.62 | 6.80 | 6.37 | 6.47 | 6.47 | -2.85% | 54,704 |
| May 12, 2026 | 6.49 | 6.95 | 6.11 | 6.66 | 6.66 | -0.60% | 44,783 |
| May 11, 2026 | 7.26 | 7.26 | 6.40 | 6.70 | 6.70 | -8.97% | 36,939 |
| May 8, 2026 | 7.81 | 7.81 | 7.09 | 7.36 | 7.36 | -6.95% | 42,419 |
| May 7, 2026 | 9.14 | 9.14 | 7.61 | 7.91 | 7.91 | -13.65% | 87,827 |
| May 6, 2026 | 9.81 | 10.25 | 8.90 | 9.16 | 9.16 | -8.31% | 136,209 |
| May 5, 2026 | 8.14 | 10.42 | 7.80 | 9.99 | 9.99 | 20.36% | 401,279 |
| May 4, 2026 | 5.96 | 8.88 | 5.82 | 8.30 | 8.30 | 13.54% | 468,544 |
| May 1, 2026 | 5.45 | 7.60 | 5.34 | 7.31 | 7.31 | 39.24% | 4,269,364 |
| Apr 30, 2026 | 5.30 | 5.33 | 5.14 | 5.25 | 5.25 | 0.38% | 13,568 |
| Apr 29, 2026 | 5.36 | 5.43 | 5.20 | 5.23 | 5.23 | -2.15% | 6,396 |
| Apr 28, 2026 | 5.53 | 5.59 | 5.26 | 5.35 | 5.35 | -3.00% | 5,839 |
| Apr 27, 2026 | 5.61 | 5.69 | 5.51 | 5.51 | 5.51 | -2.48% | 6,275 |
| Apr 24, 2026 | 5.58 | 5.74 | 5.55 | 5.65 | 5.65 | 0.18% | 6,175 |
| Apr 23, 2026 | 5.52 | 5.78 | 5.40 | 5.64 | 5.64 | -1.14% | 16,693 |
| Apr 22, 2026 | 5.74 | 5.78 | 5.37 | 5.71 | 5.71 | 0.09% | 13,363 |
| Apr 21, 2026 | 6.05 | 6.16 | 5.70 | 5.70 | 5.70 | -9.52% | 12,517 |
| Apr 20, 2026 | 6.16 | 6.30 | 6.11 | 6.30 | 6.30 | 3.62% | 7,226 |
| Apr 17, 2026 | 6.25 | 6.35 | 6.06 | 6.08 | 6.08 | -1.14% | 7,737 |
| Apr 16, 2026 | 6.02 | 6.47 | 5.91 | 6.15 | 6.15 | 5.49% | 20,552 |
| Apr 15, 2026 | 5.65 | 6.02 | 5.44 | 5.83 | 5.83 | 2.82% | 17,442 |
| Apr 14, 2026 | 5.46 | 5.84 | 5.35 | 5.67 | 5.67 | 5.78% | 26,102 |
| Apr 13, 2026 | 5.50 | 5.71 | 5.23 | 5.36 | 5.36 | 4.69% | 69,595 |
| Apr 10, 2026 | 5.75 | 5.91 | 5.10 | 5.12 | 5.12 | -10.49% | 64,859 |
| Apr 9, 2026 | 5.83 | 6.14 | 5.25 | 5.72 | 5.72 | 0.53% | 89,436 |
| Apr 8, 2026 | 6.11 | 6.28 | 5.69 | 5.69 | 5.69 | -1.56% | 61,247 |
| Apr 7, 2026 | 6.24 | 6.36 | 5.77 | 5.78 | 5.78 | -6.62% | 24,600 |
| Apr 6, 2026 | 6.06 | 6.54 | 6.06 | 6.19 | 6.19 | -0.32% | 21,501 |
| Apr 2, 2026 | 5.93 | 6.38 | 5.83 | 6.21 | 6.21 | 4.72% | 24,071 |
| Apr 1, 2026 | 5.76 | 6.29 | 5.75 | 5.93 | 5.93 | 1.19% | 27,123 |
| Mar 31, 2026 | 5.68 | 6.30 | 5.45 | 5.86 | 5.86 | 4.27% | 128,799 |
| Mar 30, 2026 | 5.81 | 6.48 | 5.55 | 5.62 | 5.62 | -5.70% | 29,719 |
| Mar 27, 2026 | 6.83 | 6.83 | 5.74 | 5.96 | 5.96 | -8.59% | 41,120 |
| Mar 26, 2026 | 6.88 | 7.62 | 6.52 | 6.52 | 6.52 | -8.56% | 112,285 |
| Mar 25, 2026 | 6.50 | 7.25 | 6.26 | 7.13 | 7.13 | 8.85% | 127,160 |
| Mar 24, 2026 | 6.02 | 7.50 | 6.02 | 6.55 | 6.55 | 8.80% | 120,272 |
| Mar 23, 2026 | 5.46 | 6.15 | 5.24 | 6.02 | 6.02 | 7.12% | 51,403 |
| Mar 20, 2026 | 5.83 | 6.00 | 5.42 | 5.62 | 5.62 | -4.58% | 81,734 |
| Mar 19, 2026 | 6.14 | 6.81 | 5.35 | 5.89 | 5.89 | -3.52% | 137,197 |
| Mar 18, 2026 | 6.74 | 6.74 | 5.71 | 6.11 | 6.11 | -7.78% | 110,997 |
| Mar 17, 2026 | 7.57 | 7.81 | 6.39 | 6.62 | 6.62 | -5.02% | 109,190 |
| Mar 16, 2026 | 8.20 | 8.20 | 6.65 | 6.97 | 6.97 | -13.31% | 49,428 |
| Mar 13, 2026 | 8.40 | 8.63 | 7.99 | 8.04 | 8.04 | -2.43% | 5,728 |
| Mar 12, 2026 | 9.09 | 9.55 | 7.53 | 8.24 | 8.24 | -12.71% | 49,544 |
| Mar 11, 2026 | 10.00 | 10.24 | 9.30 | 9.44 | 9.44 | -0.11% | 18,015 |
| Mar 10, 2026 | 10.48 | 10.48 | 9.43 | 9.45 | 9.45 | -5.12% | 52,012 |
| Mar 9, 2026 | 10.30 | 10.83 | 9.30 | 9.96 | 9.96 | -0.60% | 11,513 |
| Mar 6, 2026 | 10.85 | 11.05 | 9.90 | 10.02 | 10.02 | -8.83% | 52,385 |
| Mar 5, 2026 | 11.50 | 11.68 | 10.56 | 10.99 | 10.99 | -2.74% | 14,781 |
| Mar 4, 2026 | 11.15 | 11.64 | 10.99 | 11.30 | 11.30 | 2.54% | 20,431 |
| Mar 3, 2026 | 11.04 | 11.29 | 10.98 | 11.02 | 11.02 | -1.30% | 5,990 |
| Mar 2, 2026 | 10.77 | 11.40 | 10.77 | 11.17 | 11.17 | -1.89% | 10,997 |
| Feb 27, 2026 | 11.20 | 11.57 | 10.82 | 11.38 | 11.38 | -0.35% | 17,585 |
| Feb 26, 2026 | 11.65 | 11.95 | 10.90 | 11.42 | 11.42 | 0.97% | 13,213 |
| Feb 25, 2026 | 11.30 | 11.83 | 10.96 | 11.31 | 11.31 | 0.62% | 14,600 |
| Feb 24, 2026 | 10.86 | 12.90 | 10.86 | 11.24 | 11.24 | 4.03% | 43,927 |
| Feb 23, 2026 | 11.67 | 12.29 | 10.30 | 10.81 | 10.81 | -9.43% | 31,448 |
| Feb 20, 2026 | 12.57 | 12.97 | 11.71 | 11.93 | 11.93 | -10.23% | 26,429 |
| Feb 19, 2026 | 12.21 | 13.68 | 11.81 | 13.29 | 13.29 | 9.02% | 47,431 |
| Feb 18, 2026 | 12.59 | 13.60 | 12.00 | 12.19 | 12.19 | 2.96% | 46,060 |
| Feb 17, 2026 | 12.53 | 12.53 | 11.51 | 11.84 | 11.84 | -2.55% | 112,011 |
| Feb 13, 2026 | 10.95 | 15.09 | 10.95 | 12.15 | 12.15 | 1.72% | 113,757 |
| Feb 12, 2026 | 13.82 | 14.79 | 11.59 | 11.95 | 11.95 | -4.55% | 33,413 |
| Feb 11, 2026 | 11.44 | 12.70 | 11.00 | 12.52 | 12.52 | 9.59% | 48,299 |
| Feb 10, 2026 | 12.28 | 13.06 | 11.42 | 11.42 | 11.42 | -0.78% | 35,696 |
| Feb 9, 2026 | 13.03 | 13.70 | 11.51 | 11.51 | 11.51 | -5.58% | 7,766 |
| Feb 6, 2026 | 13.59 | 14.26 | 12.19 | 12.19 | 12.19 | -9.44% | 38,103 |
| Feb 5, 2026 | 13.44 | 15.00 | 13.00 | 13.46 | 13.46 | 3.61% | 78,784 |
| Feb 4, 2026 | 12.29 | 13.36 | 11.32 | 12.99 | 12.99 | 17.03% | 45,301 |
| Feb 3, 2026 | 12.05 | 12.27 | 11.10 | 11.10 | 11.10 | -8.04% | 7,899 |