Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
7.30
-0.40 (-5.19%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.78 | 8.05 | 7.27 | 7.30 | - | -5.19% | 584 |
| Mar 6, 2026 | 7.72 | 7.76 | 7.69 | 7.70 | 7.70 | -2.53% | 2,416 |
| Mar 5, 2026 | 7.30 | 8.39 | 7.30 | 7.90 | 7.90 | -2.47% | 7,961 |
| Mar 4, 2026 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 4.25% | 623 |
| Mar 3, 2026 | 8.50 | 8.50 | 7.77 | 7.77 | 7.77 | -5.24% | 1,209 |
| Mar 2, 2026 | 7.01 | 8.20 | 7.01 | 8.20 | 8.20 | 5.53% | 10,527 |
| Feb 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.26% | 490 |
| Feb 26, 2026 | 7.83 | 7.83 | 7.48 | 7.79 | 7.79 | 1.76% | 845 |
| Feb 25, 2026 | 7.23 | 7.66 | 7.19 | 7.66 | 7.66 | 4.29% | 2,290 |
| Feb 24, 2026 | 7.69 | 7.83 | 7.34 | 7.34 | 7.34 | -10.10% | 650 |
| Feb 20, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.63% | 585 |
| Feb 19, 2026 | 7.65 | 8.98 | 7.62 | 8.30 | 8.30 | 7.79% | 11,091 |
| Feb 18, 2026 | 7.46 | 7.70 | 7.35 | 7.70 | 7.70 | 4.05% | 1,399 |
| Feb 17, 2026 | 7.66 | 7.71 | 7.39 | 7.40 | 7.40 | -2.63% | 2,359 |
| Feb 13, 2026 | 7.90 | 8.18 | 7.60 | 7.60 | 7.60 | 1.47% | 11,843 |
| Feb 12, 2026 | 7.89 | 7.89 | 7.49 | 7.49 | 7.49 | 0.67% | 2,281 |
| Feb 11, 2026 | 7.42 | 7.44 | 7.42 | 7.44 | 7.44 | 0.13% | 4,526 |
| Feb 10, 2026 | 7.99 | 8.00 | 7.41 | 7.43 | 7.43 | -7.24% | 9,472 |
| Feb 9, 2026 | 8.02 | 8.46 | 8.01 | 8.01 | 8.01 | -10.00% | 2,751 |
| Feb 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6.33% | 872 |
| Feb 5, 2026 | 8.38 | 8.49 | 8.37 | 8.37 | 8.37 | -1.06% | 2,782 |
| Feb 4, 2026 | 8.03 | 8.46 | 8.03 | 8.46 | 8.46 | 5.62% | 1,848 |
| Feb 3, 2026 | 8.97 | 9.22 | 8.01 | 8.01 | 8.01 | -11.69% | 9,734 |
| Feb 2, 2026 | 9.00 | 9.29 | 8.59 | 9.07 | 9.07 | 0.78% | 7,262 |
| Jan 30, 2026 | 8.98 | 9.19 | 8.96 | 9.00 | 9.00 | -2.28% | 3,033 |
| Jan 29, 2026 | 8.61 | 9.38 | 8.55 | 9.21 | 9.21 | 7.66% | 3,809 |
| Jan 28, 2026 | 8.66 | 8.70 | 8.50 | 8.56 | 8.56 | -2.40% | 2,327 |
| Jan 27, 2026 | 7.74 | 8.83 | 7.74 | 8.77 | 8.77 | 9.84% | 13,377 |
| Jan 26, 2026 | 8.43 | 8.43 | 7.60 | 7.98 | 7.98 | -4.77% | 10,444 |
| Jan 23, 2026 | 8.39 | 9.22 | 8.17 | 8.38 | 8.38 | 2.48% | 13,894 |
| Jan 22, 2026 | 8.60 | 8.60 | 7.77 | 8.18 | 8.18 | -1.48% | 3,057 |
| Jan 21, 2026 | 7.70 | 8.30 | 7.70 | 8.30 | 8.30 | 3.67% | 1,946 |
| Jan 20, 2026 | 8.59 | 8.60 | 7.60 | 8.01 | 8.01 | -1.28% | 5,010 |
| Jan 16, 2026 | 8.80 | 9.20 | 8.10 | 8.11 | 8.11 | -7.31% | 2,951 |
| Jan 15, 2026 | 8.00 | 9.43 | 8.00 | 8.75 | 8.75 | 5.38% | 3,953 |
| Jan 14, 2026 | 8.41 | 8.60 | 8.00 | 8.30 | 8.30 | -4.96% | 976 |
| Jan 13, 2026 | 8.29 | 8.84 | 8.29 | 8.74 | 8.74 | -3.15% | 1,286 |
| Jan 12, 2026 | 9.00 | 9.40 | 8.07 | 9.02 | 9.02 | -2.80% | 6,310 |
| Jan 9, 2026 | 8.00 | 10.70 | 7.95 | 9.28 | 9.28 | 11.81% | 7,993 |
| Jan 8, 2026 | 7.92 | 8.80 | 7.92 | 8.30 | 8.30 | 9.21% | 2,199 |
| Jan 7, 2026 | 8.89 | 8.89 | 7.60 | 7.60 | 7.60 | -8.57% | 1,775 |
| Jan 6, 2026 | 8.99 | 8.99 | 8.31 | 8.31 | 8.31 | -5.43% | 139 |
| Jan 5, 2026 | 8.80 | 9.00 | 8.32 | 8.79 | 8.79 | 1.43% | 574 |
| Jan 2, 2026 | 8.50 | 9.00 | 8.31 | 8.67 | 8.67 | 0.87% | 253 |
| Dec 31, 2025 | 8.80 | 8.80 | 7.82 | 8.59 | 8.59 | 8.72% | 3,383 |
| Dec 30, 2025 | 8.00 | 8.29 | 7.81 | 7.90 | 7.90 | -4.75% | 930 |
| Dec 29, 2025 | 8.70 | 8.85 | 7.80 | 8.30 | 8.30 | -6.80% | 3,910 |
| Dec 26, 2025 | 8.42 | 8.90 | 8.42 | 8.90 | 8.90 | -1.10% | 1,185 |
| Dec 24, 2025 | 8.90 | 9.18 | 8.40 | 9.00 | 9.00 | -2.80% | 795 |
| Dec 23, 2025 | 9.40 | 9.66 | 9.10 | 9.26 | 9.26 | -5.06% | 606 |
| Dec 22, 2025 | 10.00 | 10.20 | 9.40 | 9.75 | 9.75 | -10.54% | 1,967 |
| Dec 19, 2025 | 8.94 | 10.90 | 8.10 | 10.90 | 10.90 | 21.90% | 13,972 |
| Dec 18, 2025 | 8.00 | 9.05 | 8.00 | 8.94 | 8.94 | 2.38% | 3,643 |
| Dec 17, 2025 | 8.50 | 8.73 | 8.30 | 8.73 | 8.73 | 0.97% | 2,578 |
| Dec 16, 2025 | 8.40 | 9.05 | 8.40 | 8.65 | 8.65 | 1.13% | 4,233 |
| Dec 15, 2025 | 8.30 | 8.70 | 8.25 | 8.55 | 8.55 | -4.98% | 1,278 |
| Dec 12, 2025 | 8.20 | 9.20 | 8.20 | 9.00 | 9.00 | -2.15% | 1,908 |
| Dec 11, 2025 | 9.18 | 9.20 | 8.30 | 9.20 | 9.20 | -1.33% | 1,658 |
| Dec 10, 2025 | 8.36 | 9.70 | 8.16 | 9.32 | 9.32 | 12.66% | 3,935 |
| Dec 9, 2025 | 8.10 | 8.39 | 8.10 | 8.28 | 8.28 | -1.37% | 578 |
| Dec 8, 2025 | 8.40 | 8.79 | 8.03 | 8.39 | 8.39 | -1.13% | 1,816 |
| Dec 5, 2025 | 9.01 | 9.01 | 8.20 | 8.49 | 8.49 | 2.24% | 1,155 |
| Dec 4, 2025 | 8.79 | 8.86 | 8.12 | 8.30 | 8.30 | -2.35% | 2,666 |
| Dec 3, 2025 | 8.21 | 9.19 | 8.10 | 8.50 | 8.50 | 3.66% | 6,085 |
| Dec 2, 2025 | 8.31 | 8.43 | 7.96 | 8.20 | 8.20 | -0.40% | 1,648 |
| Dec 1, 2025 | 8.10 | 8.26 | 8.00 | 8.23 | 8.23 | 1.64% | 941 |
| Nov 28, 2025 | 8.16 | 8.23 | 8.01 | 8.10 | 8.10 | -1.38% | 2,003 |
| Nov 26, 2025 | 8.30 | 8.70 | 8.16 | 8.21 | 8.21 | -3.08% | 2,281 |
| Nov 25, 2025 | 8.72 | 8.80 | 8.41 | 8.47 | 8.47 | -3.59% | 2,176 |
| Nov 24, 2025 | 8.29 | 8.87 | 8.01 | 8.79 | 8.79 | 4.64% | 1,248 |
| Nov 21, 2025 | 9.39 | 9.39 | 8.00 | 8.40 | 8.40 | -8.10% | 5,939 |
| Nov 20, 2025 | 8.27 | 10.40 | 8.19 | 9.14 | 9.14 | 13.68% | 35,778 |
| Nov 19, 2025 | 9.18 | 9.30 | 7.85 | 8.04 | 8.04 | -5.02% | 63,838 |
| Nov 18, 2025 | 6.97 | 8.64 | 6.21 | 8.47 | 8.47 | 38.43% | 307,971 |
| Nov 17, 2025 | 5.00 | 8.80 | 4.90 | 6.12 | 6.12 | 25.82% | 1,515,131 |
| Nov 14, 2025 | 5.05 | 5.05 | 4.70 | 4.86 | 4.86 | -3.57% | 2,601 |
| Nov 13, 2025 | 5.05 | 5.05 | 4.88 | 5.04 | 5.04 | 4.46% | 1,802 |
| Nov 12, 2025 | 5.05 | 5.05 | 4.70 | 4.83 | 4.83 | -3.50% | 1,153 |
| Nov 11, 2025 | 5.18 | 5.18 | 4.61 | 5.00 | 5.00 | 4.38% | 153,346 |
| Nov 10, 2025 | 4.98 | 5.18 | 4.78 | 4.79 | 4.79 | -5.65% | 1,334 |
| Nov 7, 2025 | 4.60 | 5.08 | 4.60 | 5.08 | 5.08 | 10.37% | 4,776 |
| Nov 6, 2025 | 5.25 | 5.25 | 4.60 | 4.60 | 4.60 | -12.38% | 2,205 |
| Nov 5, 2025 | 4.90 | 5.28 | 4.50 | 5.25 | 5.25 | 3.71% | 5,448 |
| Nov 4, 2025 | 5.24 | 5.29 | 4.90 | 5.06 | 5.06 | -4.49% | 2,096 |
| Nov 3, 2025 | 6.03 | 6.13 | 5.19 | 5.30 | 5.30 | -11.67% | 2,857 |
| Oct 31, 2025 | 6.20 | 6.20 | 5.77 | 6.00 | 6.00 | -2.22% | 3,128 |
| Oct 30, 2025 | 6.10 | 6.14 | 5.86 | 6.14 | 6.14 | 4.71% | 830 |
| Oct 29, 2025 | 6.30 | 6.30 | 5.85 | 5.86 | 5.86 | -6.39% | 2,339 |
| Oct 28, 2025 | 6.00 | 6.49 | 5.85 | 6.26 | 6.26 | 4.32% | 2,077 |
| Oct 27, 2025 | 6.20 | 7.05 | 5.50 | 6.00 | 6.00 | -3.21% | 17,485 |
| Oct 24, 2025 | 6.20 | 6.33 | 6.10 | 6.20 | 6.20 | - | 1,127 |
| Oct 23, 2025 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | -2.50% | 2,265 |
| Oct 22, 2025 | 6.19 | 6.40 | 6.00 | 6.36 | 6.36 | 2.56% | 4,220 |
| Oct 21, 2025 | 6.58 | 6.60 | 6.20 | 6.20 | 6.20 | -3.13% | 316 |
| Oct 20, 2025 | 6.50 | 6.57 | 6.05 | 6.40 | 6.40 | -1.52% | 2,956 |
| Oct 17, 2025 | 6.34 | 6.70 | 6.07 | 6.50 | 6.50 | 7.05% | 1,509 |
| Oct 16, 2025 | 6.71 | 6.94 | 6.07 | 6.07 | 6.07 | -10.39% | 5,742 |
| Oct 15, 2025 | 6.66 | 6.94 | 6.60 | 6.78 | 6.78 | 2.65% | 1,382 |
| Oct 14, 2025 | 6.73 | 7.10 | 6.60 | 6.60 | 6.60 | -0.24% | 1,257 |
| Oct 13, 2025 | 6.90 | 7.10 | 6.60 | 6.62 | 6.62 | -2.72% | 1,438 |