Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
13.62
-1.49 (-9.86%)
At close: Jan 30, 2026, 4:00 PM EST
13.51
-0.11 (-0.81%)
After-hours: Jan 30, 2026, 7:57 PM EST
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.53 | 16.94 | 13.51 | 13.62 | 13.62 | -9.86% | 90,984 |
| Jan 29, 2026 | 13.82 | 16.00 | 12.94 | 15.11 | 15.11 | 13.10% | 28,260 |
| Jan 28, 2026 | 13.28 | 14.60 | 12.53 | 13.36 | 13.36 | 2.38% | 17,864 |
| Jan 27, 2026 | 11.23 | 14.34 | 11.00 | 13.05 | 13.05 | 15.28% | 57,704 |
| Jan 26, 2026 | 10.07 | 12.30 | 9.20 | 11.32 | 11.32 | 3.76% | 177,927 |
| Jan 23, 2026 | 9.21 | 12.01 | 9.21 | 10.91 | 10.91 | 17.27% | 63,055 |
| Jan 22, 2026 | 9.09 | 9.98 | 8.61 | 9.30 | 9.30 | 1.21% | 4,661 |
| Jan 21, 2026 | 8.80 | 9.39 | 8.60 | 9.19 | 9.19 | 3.98% | 6,075 |
| Jan 20, 2026 | 8.80 | 9.00 | 8.70 | 8.84 | 8.84 | 1.60% | 7,232 |
| Jan 16, 2026 | 9.97 | 10.30 | 8.70 | 8.70 | 8.70 | -15.52% | 27,582 |
| Jan 15, 2026 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | -0.96% | 2,420 |
| Jan 14, 2026 | 10.40 | 11.60 | 10.00 | 10.40 | 10.40 | -0.95% | 9,927 |
| Jan 13, 2026 | 12.10 | 12.10 | 10.10 | 10.50 | 10.50 | -9.48% | 6,975 |
| Jan 12, 2026 | 11.60 | 11.69 | 11.20 | 11.60 | 11.60 | 1.75% | 1,239 |
| Jan 9, 2026 | 10.80 | 11.90 | 10.80 | 11.40 | 11.40 | 3.64% | 2,419 |
| Jan 8, 2026 | 11.00 | 11.30 | 10.10 | 11.00 | 11.00 | 4.76% | 6,605 |
| Jan 7, 2026 | 10.70 | 11.10 | 10.30 | 10.50 | 10.50 | -0.94% | 2,796 |
| Jan 6, 2026 | 10.30 | 10.95 | 10.30 | 10.60 | 10.60 | 2.91% | 3,065 |
| Jan 5, 2026 | 10.20 | 10.79 | 9.92 | 10.30 | 10.30 | - | 2,491 |
| Jan 2, 2026 | 10.20 | 10.30 | 9.90 | 10.30 | 10.30 | - | 1,451 |
| Dec 31, 2025 | 10.30 | 10.50 | 9.95 | 10.30 | 10.30 | -1.90% | 4,200 |
| Dec 30, 2025 | 10.50 | 10.80 | 10.30 | 10.50 | 10.50 | -1.87% | 2,092 |
| Dec 29, 2025 | 10.40 | 10.80 | 10.00 | 10.70 | 10.70 | 1.90% | 24,688 |
| Dec 26, 2025 | 10.20 | 10.50 | 10.10 | 10.50 | 10.50 | 1.94% | 3,109 |
| Dec 24, 2025 | 10.20 | 10.50 | 10.10 | 10.30 | 10.30 | 0.98% | 4,227 |
| Dec 23, 2025 | 11.50 | 11.50 | 10.10 | 10.20 | 10.20 | -8.11% | 13,757 |
| Dec 22, 2025 | 11.90 | 12.20 | 11.00 | 11.10 | 11.10 | -5.13% | 2,190 |
| Dec 19, 2025 | 11.90 | 11.90 | 11.10 | 11.70 | 11.70 | 4.46% | 1,684 |
| Dec 18, 2025 | 11.20 | 11.60 | 11.20 | 11.20 | 11.20 | - | 1,281 |
| Dec 17, 2025 | 11.50 | 11.54 | 11.20 | 11.20 | 11.20 | -3.45% | 2,059 |
| Dec 16, 2025 | 11.90 | 12.41 | 11.20 | 11.60 | 11.60 | 0.87% | 2,155 |
| Dec 15, 2025 | 12.00 | 12.20 | 11.50 | 11.50 | 11.50 | -3.60% | 4,315 |
| Dec 12, 2025 | 12.20 | 12.75 | 11.93 | 11.93 | 11.93 | -4.57% | 2,993 |
| Dec 11, 2025 | 12.60 | 12.80 | 12.30 | 12.50 | 12.50 | 1.63% | 3,988 |
| Dec 10, 2025 | 12.00 | 13.40 | 12.00 | 12.30 | 12.30 | 6.03% | 27,690 |
| Dec 9, 2025 | 11.82 | 12.10 | 11.60 | 11.60 | 11.60 | -2.52% | 3,308 |
| Dec 8, 2025 | 11.70 | 12.45 | 11.70 | 11.90 | 11.90 | 0.85% | 888 |
| Dec 5, 2025 | 12.20 | 12.40 | 11.80 | 11.80 | 11.80 | -1.67% | 1,093 |
| Dec 4, 2025 | 11.80 | 12.40 | 11.60 | 12.00 | 12.00 | 1.69% | 879 |
| Dec 3, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 863 |
| Dec 2, 2025 | 12.10 | 12.10 | 11.82 | 12.00 | 12.00 | -0.25% | 610 |
| Dec 1, 2025 | 12.30 | 12.50 | 12.00 | 12.03 | 12.03 | -1.39% | 1,196 |
| Nov 28, 2025 | 12.10 | 12.43 | 12.06 | 12.20 | 12.20 | 1.67% | 944 |
| Nov 26, 2025 | 11.70 | 12.37 | 11.70 | 12.00 | 12.00 | -1.64% | 717 |
| Nov 25, 2025 | 12.10 | 12.50 | 11.60 | 12.20 | 12.20 | 2.52% | 936 |
| Nov 24, 2025 | 12.00 | 12.20 | 11.75 | 11.90 | 11.90 | 1.71% | 1,114 |
| Nov 21, 2025 | 12.20 | 12.81 | 11.70 | 11.70 | 11.70 | -5.65% | 1,627 |
| Nov 20, 2025 | 13.50 | 13.50 | 12.30 | 12.40 | 12.40 | -3.13% | 1,161 |
| Nov 19, 2025 | 12.60 | 13.66 | 12.20 | 12.80 | 12.80 | 1.59% | 2,737 |
| Nov 18, 2025 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -2.33% | 2,012 |