Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
6.70
+0.11 (1.67%)
At close: Jun 1, 2026, 4:00 PM EDT
6.40
-0.30 (-4.48%)
After-hours: Jun 1, 2026, 7:59 PM EDT
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.60 | 6.80 | 6.36 | 6.70 | 6.70 | 1.67% | 29,152 |
| May 29, 2026 | 6.29 | 7.01 | 6.29 | 6.59 | 6.59 | 5.78% | 49,176 |
| May 28, 2026 | 6.00 | 6.23 | 5.87 | 6.23 | 6.23 | 6.86% | 19,097 |
| May 27, 2026 | 5.72 | 5.84 | 5.42 | 5.83 | 5.83 | 3.74% | 27,789 |
| May 26, 2026 | 6.10 | 6.10 | 5.60 | 5.62 | 5.62 | -6.57% | 20,005 |
| May 22, 2026 | 6.01 | 6.33 | 5.65 | 6.02 | 6.02 | 1.26% | 16,978 |
| May 21, 2026 | 5.63 | 6.37 | 5.56 | 5.94 | 5.94 | 3.13% | 54,774 |
| May 20, 2026 | 5.50 | 5.76 | 5.44 | 5.76 | 5.76 | 2.67% | 18,892 |
| May 19, 2026 | 5.35 | 5.70 | 5.35 | 5.61 | 5.61 | 2.19% | 19,396 |
| May 18, 2026 | 5.67 | 5.67 | 5.35 | 5.49 | 5.49 | -2.31% | 19,964 |
| May 15, 2026 | 6.09 | 6.09 | 5.58 | 5.62 | 5.62 | -0.71% | 27,528 |
| May 14, 2026 | 6.25 | 6.25 | 5.39 | 5.66 | 5.66 | -12.52% | 80,788 |
| May 13, 2026 | 6.62 | 6.80 | 6.37 | 6.47 | 6.47 | -2.85% | 54,704 |
| May 12, 2026 | 6.49 | 6.95 | 6.11 | 6.66 | 6.66 | -0.60% | 44,783 |
| May 11, 2026 | 7.26 | 7.26 | 6.40 | 6.70 | 6.70 | -8.97% | 36,939 |
| May 8, 2026 | 7.81 | 7.81 | 7.09 | 7.36 | 7.36 | -6.95% | 42,419 |
| May 7, 2026 | 9.14 | 9.14 | 7.61 | 7.91 | 7.91 | -13.65% | 87,827 |
| May 6, 2026 | 9.81 | 10.25 | 8.90 | 9.16 | 9.16 | -8.31% | 136,209 |
| May 5, 2026 | 8.14 | 10.42 | 7.80 | 9.99 | 9.99 | 20.36% | 401,279 |
| May 4, 2026 | 5.96 | 8.88 | 5.82 | 8.30 | 8.30 | 13.54% | 468,544 |
| May 1, 2026 | 5.45 | 7.60 | 5.34 | 7.31 | 7.31 | 39.24% | 4,269,364 |
| Apr 30, 2026 | 5.30 | 5.33 | 5.14 | 5.25 | 5.25 | 0.38% | 13,568 |
| Apr 29, 2026 | 5.36 | 5.43 | 5.20 | 5.23 | 5.23 | -2.15% | 6,396 |
| Apr 28, 2026 | 5.53 | 5.59 | 5.26 | 5.35 | 5.35 | -3.00% | 5,839 |
| Apr 27, 2026 | 5.61 | 5.69 | 5.51 | 5.51 | 5.51 | -2.48% | 6,275 |
| Apr 24, 2026 | 5.58 | 5.74 | 5.55 | 5.65 | 5.65 | 0.18% | 6,175 |
| Apr 23, 2026 | 5.52 | 5.78 | 5.40 | 5.64 | 5.64 | -1.14% | 16,693 |
| Apr 22, 2026 | 5.74 | 5.78 | 5.37 | 5.71 | 5.71 | 0.09% | 13,363 |
| Apr 21, 2026 | 6.05 | 6.16 | 5.70 | 5.70 | 5.70 | -9.52% | 12,517 |
| Apr 20, 2026 | 6.16 | 6.30 | 6.11 | 6.30 | 6.30 | 3.62% | 7,226 |
| Apr 17, 2026 | 6.25 | 6.35 | 6.06 | 6.08 | 6.08 | -1.14% | 7,737 |
| Apr 16, 2026 | 6.02 | 6.47 | 5.91 | 6.15 | 6.15 | 5.49% | 20,552 |
| Apr 15, 2026 | 5.65 | 6.02 | 5.44 | 5.83 | 5.83 | 2.82% | 17,442 |
| Apr 14, 2026 | 5.46 | 5.84 | 5.35 | 5.67 | 5.67 | 5.78% | 26,102 |
| Apr 13, 2026 | 5.50 | 5.71 | 5.23 | 5.36 | 5.36 | 4.69% | 69,595 |
| Apr 10, 2026 | 5.75 | 5.91 | 5.10 | 5.12 | 5.12 | -10.49% | 64,859 |
| Apr 9, 2026 | 5.83 | 6.14 | 5.25 | 5.72 | 5.72 | 0.53% | 89,436 |
| Apr 8, 2026 | 6.11 | 6.28 | 5.69 | 5.69 | 5.69 | -1.56% | 61,247 |
| Apr 7, 2026 | 6.24 | 6.36 | 5.77 | 5.78 | 5.78 | -6.62% | 24,600 |
| Apr 6, 2026 | 6.06 | 6.54 | 6.06 | 6.19 | 6.19 | -0.32% | 21,501 |
| Apr 2, 2026 | 5.93 | 6.38 | 5.83 | 6.21 | 6.21 | 4.72% | 24,071 |
| Apr 1, 2026 | 5.76 | 6.29 | 5.75 | 5.93 | 5.93 | 1.19% | 27,123 |
| Mar 31, 2026 | 5.68 | 6.30 | 5.45 | 5.86 | 5.86 | 4.27% | 128,799 |
| Mar 30, 2026 | 5.81 | 6.48 | 5.55 | 5.62 | 5.62 | -5.70% | 29,719 |
| Mar 27, 2026 | 6.83 | 6.83 | 5.74 | 5.96 | 5.96 | -8.59% | 41,120 |
| Mar 26, 2026 | 6.88 | 7.62 | 6.52 | 6.52 | 6.52 | -8.56% | 112,285 |
| Mar 25, 2026 | 6.50 | 7.25 | 6.26 | 7.13 | 7.13 | 8.85% | 127,160 |
| Mar 24, 2026 | 6.02 | 7.50 | 6.02 | 6.55 | 6.55 | 8.80% | 120,272 |
| Mar 23, 2026 | 5.46 | 6.15 | 5.24 | 6.02 | 6.02 | 7.12% | 51,403 |
| Mar 20, 2026 | 5.83 | 6.00 | 5.42 | 5.62 | 5.62 | -4.58% | 81,734 |