Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
1.140
+0.040 (3.64%)
Jan 9, 2026, 4:00 PM EST - Market closed
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.08 | 1.19 | 1.08 | 1.14 | 1.14 | 3.64% | 24,192 |
| Jan 8, 2026 | 1.10 | 1.13 | 1.01 | 1.10 | 1.10 | 4.76% | 66,050 |
| Jan 7, 2026 | 1.07 | 1.11 | 1.03 | 1.05 | 1.05 | -0.94% | 27,968 |
| Jan 6, 2026 | 1.03 | 1.10 | 1.03 | 1.06 | 1.06 | 2.91% | 30,658 |
| Jan 5, 2026 | 1.02 | 1.08 | 0.99 | 1.03 | 1.03 | - | 24,902 |
| Jan 2, 2026 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | - | 14,510 |
| Dec 31, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 42,001 |
| Dec 30, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 20,892 |
| Dec 29, 2025 | 1.04 | 1.08 | 1.00 | 1.07 | 1.07 | 1.90% | 245,963 |
| Dec 26, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 31,099 |
| Dec 24, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 42,023 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.01 | 1.02 | 1.02 | -8.11% | 137,579 |
| Dec 22, 2025 | 1.19 | 1.22 | 1.10 | 1.11 | 1.11 | -5.13% | 21,857 |
| Dec 19, 2025 | 1.19 | 1.19 | 1.11 | 1.17 | 1.17 | 4.46% | 16,848 |
| Dec 18, 2025 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | - | 12,811 |
| Dec 17, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -3.45% | 20,598 |
| Dec 16, 2025 | 1.19 | 1.24 | 1.12 | 1.16 | 1.16 | 0.87% | 21,557 |
| Dec 15, 2025 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -3.60% | 42,465 |
| Dec 12, 2025 | 1.22 | 1.28 | 1.19 | 1.19 | 1.19 | -4.56% | 27,108 |
| Dec 11, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 39,683 |
| Dec 10, 2025 | 1.20 | 1.34 | 1.20 | 1.23 | 1.23 | 6.03% | 273,250 |
| Dec 9, 2025 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 33,081 |
| Dec 8, 2025 | 1.17 | 1.25 | 1.17 | 1.19 | 1.19 | 0.85% | 8,888 |
| Dec 5, 2025 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 10,936 |
| Dec 4, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 1.69% | 8,798 |
| Dec 3, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 8,631 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.25% | 6,101 |
| Dec 1, 2025 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -1.39% | 11,960 |
| Nov 28, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 1.67% | 9,442 |
| Nov 26, 2025 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 7,077 |
| Nov 25, 2025 | 1.21 | 1.25 | 1.16 | 1.22 | 1.22 | 2.52% | 9,362 |
| Nov 24, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | 1.71% | 8,684 |
| Nov 21, 2025 | 1.22 | 1.28 | 1.17 | 1.17 | 1.17 | -5.65% | 16,273 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -3.13% | 11,618 |
| Nov 19, 2025 | 1.26 | 1.37 | 1.22 | 1.28 | 1.28 | 1.59% | 27,377 |
| Nov 18, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 20,124 |
| Nov 17, 2025 | 1.17 | 1.39 | 1.17 | 1.29 | 1.29 | 10.26% | 94,505 |
| Nov 14, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 16,165 |
| Nov 13, 2025 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -1.67% | 8,643 |
| Nov 12, 2025 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 18,612 |
| Nov 11, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 31,372 |
| Nov 10, 2025 | 1.25 | 1.26 | 1.18 | 1.20 | 1.20 | -4.76% | 27,218 |
| Nov 7, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.24% | 9,642 |
| Nov 6, 2025 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -0.55% | 13,347 |
| Nov 5, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -0.16% | 5,246 |
| Nov 4, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.63% | 3,304 |
| Nov 3, 2025 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 0.79% | 19,808 |
| Oct 31, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 12,561 |
| Oct 30, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -1.15% | 17,128 |
| Oct 29, 2025 | 1.34 | 1.46 | 1.29 | 1.31 | 1.31 | -2.61% | 32,680 |