Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
4.140
+0.060 (1.47%)
Oct 21, 2026, 1:59 PM EDT - Market open
Urban One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.14 | 4.26 | 4.08 | 4.14 | 4.14 | 1.47% | 7,341 |
| Oct 20, 2026 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | -1.63% | 6,676 |
| Oct 19, 2026 | 4.14 | 4.24 | 4.09 | 4.15 | 4.15 | 0.42% | 5,702 |
| Oct 16, 2026 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | 2.74% | 5,981 |
| Oct 15, 2026 | 3.96 | 4.13 | 3.96 | 4.02 | 4.02 | -2.66% | 6,794 |
| Oct 14, 2026 | 4.01 | 4.17 | 4.00 | 4.13 | 4.13 | -2.59% | 5,072 |
| Oct 13, 2026 | 4.16 | 4.24 | 4.02 | 4.24 | 4.24 | 3.16% | 18,691 |
| Oct 12, 2026 | 3.96 | 4.35 | 3.96 | 4.11 | 4.11 | 1.48% | 7,339 |
| Oct 9, 2026 | 4.22 | 4.48 | 3.95 | 4.05 | 4.05 | -6.90% | 18,032 |
| Oct 8, 2026 | 4.56 | 4.56 | 4.15 | 4.35 | 4.35 | 4.07% | 23,946 |
| Oct 7, 2026 | 4.15 | 4.22 | 4.15 | 4.18 | 4.18 | 1.21% | 4,809 |
| Oct 6, 2026 | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | 5.90% | 5,294 |
| Oct 5, 2026 | 3.90 | 4.06 | 3.90 | 3.90 | 3.90 | -2.01% | 1,861 |
| Oct 2, 2026 | 4.02 | 4.06 | 3.89 | 3.98 | 3.98 | -0.50% | 2,790 |
| Oct 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 1,446 |
| Sep 30, 2026 | 4.10 | 4.10 | 4.00 | 4.04 | 4.04 | -2.06% | 4,094 |
| Sep 29, 2026 | 4.06 | 4.13 | 4.06 | 4.13 | 4.12 | -2.02% | 599 |
| Sep 28, 2026 | 4.37 | 4.37 | 4.21 | 4.21 | 4.21 | -0.47% | 8,473 |
| 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% | 5,910 |
| Sep 22, 2026 | 4.26 | 4.39 | 4.24 | 4.39 | 4.39 | 2.45% | 4,846 |
| Sep 21, 2026 | 4.35 | 4.45 | 4.26 | 4.29 | 4.29 | 1.06% | 2,681 |
| Sep 18, 2026 | 4.40 | 4.51 | 4.21 | 4.24 | 4.24 | 0.47% | 6,666 |
| Sep 17, 2026 | 4.27 | 4.27 | 4.06 | 4.22 | 4.22 | -0.94% | 4,251 |
| Sep 16, 2026 | 4.22 | 4.39 | 4.18 | 4.26 | 4.26 | 1.67% | 5,040 |
| Sep 15, 2026 | 4.35 | 4.69 | 4.01 | 4.19 | 4.19 | -6.89% | 22,462 |
| Sep 14, 2026 | 4.50 | 4.76 | 4.48 | 4.50 | 4.50 | -2.94% | 11,954 |
| Sep 11, 2026 | 4.81 | 4.84 | 4.57 | 4.64 | 4.64 | -0.50% | 12,100 |
| Sep 10, 2026 | 4.83 | 4.88 | 4.66 | 4.66 | 4.66 | -1.90% | 1,994 |
| Sep 9, 2026 | 4.77 | 4.82 | 4.71 | 4.75 | 4.75 | 0.43% | 3,428 |
| 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% | 11,330 |
| 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% | 2,013 |
| 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% | 2,975 |
| 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 |