Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
4.905
+0.035 (0.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.96 | 4.96 | 4.89 | 4.91 | 4.91 | 0.72% | 1,711 |
| Apr 27, 2026 | 4.88 | 5.08 | 4.87 | 4.87 | 4.87 | -1.70% | 1,575 |
| Apr 24, 2026 | 5.17 | 5.20 | 4.92 | 4.95 | 4.95 | -0.42% | 6,705 |
| Apr 23, 2026 | 4.89 | 4.98 | 4.81 | 4.98 | 4.98 | 1.53% | 3,730 |
| Apr 22, 2026 | 4.94 | 4.94 | 4.89 | 4.90 | 4.90 | -0.12% | 1,430 |
| Apr 20, 2026 | 4.86 | 5.05 | 4.86 | 4.91 | 4.91 | -5.05% | 2,118 |
| Apr 17, 2026 | 4.85 | 5.17 | 4.82 | 5.17 | 5.17 | 6.10% | 1,854 |
| Apr 15, 2026 | 4.76 | 4.98 | 4.76 | 4.87 | 4.87 | -2.60% | 3,101 |
| Apr 13, 2026 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | -4.40% | 851 |
| Apr 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 303 |
| Apr 8, 2026 | 5.42 | 5.42 | 5.23 | 5.23 | 5.23 | -3.15% | 1,297 |
| Apr 2, 2026 | 5.22 | 5.40 | 5.01 | 5.40 | 5.40 | -0.92% | 1,515 |
| Mar 30, 2026 | 6.06 | 6.06 | 5.45 | 5.45 | 5.45 | -4.39% | 1,924 |
| Mar 27, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -2.73% | 1,881 |
| Mar 25, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -3.78% | 836 |
| Mar 24, 2026 | 5.51 | 6.12 | 5.51 | 6.09 | 6.09 | 10.53% | 4,521 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.26 | 5.51 | 5.51 | -7.55% | 5,232 |
| Mar 20, 2026 | 5.34 | 5.96 | 5.28 | 5.96 | 5.96 | 10.37% | 10,192 |
| Mar 19, 2026 | 5.30 | 5.40 | 5.26 | 5.40 | 5.40 | - | 6,382 |
| Mar 18, 2026 | 5.01 | 5.40 | 4.80 | 5.40 | 5.40 | -4.42% | 3,516 |
| Mar 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | 2,451 |
| Mar 16, 2026 | 5.65 | 5.99 | 5.57 | 5.68 | 5.68 | 0.53% | 1,966 |
| Mar 13, 2026 | 7.48 | 7.55 | 5.60 | 5.65 | 5.65 | -19.29% | 8,872 |
| Mar 12, 2026 | 7.38 | 7.88 | 7.00 | 7.00 | 7.00 | -0.57% | 3,015 |
| Mar 11, 2026 | 7.18 | 7.35 | 6.30 | 7.04 | 7.04 | -8.09% | 8,604 |
| Mar 10, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | 1,126 |
| 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% | 8,261 |
| 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 |