Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
4.040
-0.085 (-2.06%)
At close: Sep 30, 2026, 4:00 PM EDT
3.920
-0.120 (-2.97%)
Pre-market: Oct 1, 2026, 8:26 AM EDT
Urban One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.10 | 4.10 | 4.00 | 4.04 | 4.04 | -2.06% | 3,644 |
| Sep 29, 2026 | 4.06 | 4.13 | 4.06 | 4.13 | 4.12 | -2.02% | 498 |
| Sep 28, 2026 | 4.37 | 4.37 | 4.21 | 4.21 | 4.21 | -0.47% | 8,468 |
| Sep 25, 2026 | 4.22 | 4.29 | 4.22 | 4.23 | 4.23 | -1.16% | 4,081 |
| Sep 24, 2026 | 4.28 | 4.31 | 4.21 | 4.28 | 4.28 | -0.70% | 2,267 |
| Sep 23, 2026 | 4.26 | 4.42 | 4.21 | 4.31 | 4.31 | -1.82% | 5,887 |
| Sep 22, 2026 | 4.26 | 4.39 | 4.24 | 4.39 | 4.39 | 2.45% | 4,828 |
| Sep 21, 2026 | 4.35 | 4.45 | 4.26 | 4.29 | 4.29 | 1.06% | 2,678 |
| Sep 18, 2026 | 4.40 | 4.51 | 4.21 | 4.24 | 4.24 | 0.47% | 6,645 |
| Sep 17, 2026 | 4.27 | 4.27 | 4.06 | 4.22 | 4.22 | -0.94% | 4,250 |
| Sep 16, 2026 | 4.22 | 4.39 | 4.18 | 4.26 | 4.26 | 1.67% | 5,038 |
| Sep 15, 2026 | 4.35 | 4.69 | 4.01 | 4.19 | 4.19 | -6.89% | 22,453 |
| Sep 14, 2026 | 4.50 | 4.76 | 4.48 | 4.50 | 4.50 | -2.94% | 11,749 |
| Sep 11, 2026 | 4.81 | 4.84 | 4.57 | 4.64 | 4.64 | -0.50% | 12,099 |
| Sep 10, 2026 | 4.83 | 4.88 | 4.66 | 4.66 | 4.66 | -1.90% | 1,572 |
| Sep 9, 2026 | 4.77 | 4.82 | 4.71 | 4.75 | 4.75 | 0.43% | 3,427 |
| Sep 8, 2026 | 4.69 | 4.79 | 4.65 | 4.73 | 4.73 | - | 5,126 |
| Sep 4, 2026 | 4.82 | 4.82 | 4.73 | 4.73 | 4.73 | -2.97% | 11,329 |
| Sep 3, 2026 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | 2.20% | 1,046 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.77 | 4.77 | 4.77 | -2.91% | 4,349 |
| Sep 1, 2026 | 4.80 | 4.91 | 4.80 | 4.91 | 4.91 | 1.50% | 2,012 |
| Aug 31, 2026 | 4.77 | 4.91 | 4.77 | 4.84 | 4.84 | 1.26% | 5,040 |
| Aug 28, 2026 | 4.77 | 4.79 | 4.77 | 4.78 | 4.78 | -0.42% | 3,372 |
| Aug 27, 2026 | 4.84 | 4.97 | 4.80 | 4.80 | 4.80 | -1.15% | 3,330 |
| Aug 26, 2026 | 4.91 | 4.91 | 4.77 | 4.86 | 4.86 | -1.40% | 5,070 |
| Aug 25, 2026 | 4.94 | 4.97 | 4.85 | 4.93 | 4.93 | 2.60% | 4,391 |
| Aug 24, 2026 | 4.92 | 4.92 | 4.79 | 4.80 | 4.80 | -2.04% | 10,322 |
| Aug 21, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -2.10% | 2,974 |
| Aug 20, 2026 | 5.00 | 5.05 | 4.95 | 5.01 | 5.01 | 1.73% | 7,121 |
| Aug 19, 2026 | 4.95 | 4.97 | 4.90 | 4.92 | 4.92 | -1.20% | 3,352 |
| Aug 18, 2026 | 5.09 | 5.09 | 4.98 | 4.98 | 4.98 | -1.19% | 1,234 |
| Aug 17, 2026 | 5.04 | 5.05 | 5.03 | 5.04 | 5.04 | -0.23% | 3,787 |
| Aug 14, 2026 | 5.18 | 5.18 | 5.05 | 5.05 | 5.05 | -0.76% | 3,133 |
| Aug 13, 2026 | 5.09 | 5.19 | 5.08 | 5.09 | 5.09 | 0.99% | 5,175 |
| Aug 12, 2026 | 5.09 | 5.15 | 5.04 | 5.04 | 5.04 | -0.98% | 2,718 |
| Aug 11, 2026 | 5.22 | 5.25 | 5.07 | 5.09 | 5.09 | -3.60% | 5,402 |
| Aug 10, 2026 | 5.11 | 5.28 | 5.11 | 5.28 | 5.28 | 2.33% | 2,552 |
| Aug 7, 2026 | 5.30 | 5.30 | 5.08 | 5.16 | 5.16 | -1.09% | 2,625 |
| Aug 6, 2026 | 5.39 | 5.43 | 5.15 | 5.22 | 5.22 | -0.82% | 6,245 |
| Aug 5, 2026 | 5.24 | 5.38 | 5.24 | 5.26 | 5.26 | 3.95% | 2,351 |
| Aug 4, 2026 | 5.16 | 5.38 | 5.05 | 5.06 | 5.06 | 0.40% | 11,790 |
| Aug 3, 2026 | 5.08 | 5.20 | 5.01 | 5.04 | 5.04 | - | 3,229 |
| Jul 31, 2026 | 5.11 | 5.11 | 4.98 | 5.04 | 5.04 | -0.20% | 4,660 |
| Jul 30, 2026 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | -1.37% | 1,240 |
| Jul 29, 2026 | 5.13 | 5.30 | 5.10 | 5.12 | 5.12 | -1.91% | 17,580 |
| Jul 28, 2026 | 5.00 | 5.30 | 4.96 | 5.22 | 5.22 | 3.78% | 7,579 |
| Jul 27, 2026 | 5.12 | 5.17 | 5.00 | 5.03 | 5.03 | -2.37% | 4,695 |
| Jul 24, 2026 | 5.29 | 5.29 | 5.10 | 5.15 | 5.15 | 1.02% | 4,696 |
| Jul 23, 2026 | 4.98 | 5.29 | 4.98 | 5.10 | 5.10 | 2.41% | 3,911 |
| Jul 22, 2026 | 5.28 | 5.28 | 4.98 | 4.98 | 4.98 | -0.10% | 2,419 |