Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
4.790
-0.065 (-1.34%)
At close: Jul 10, 2026, 4:00 PM EDT
4.880
+0.090 (1.88%)
After-hours: Jul 10, 2026, 6:56 PM EDT
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.87 | 4.89 | 4.79 | 4.79 | 4.79 | -1.34% | 5,824 |
| Jul 9, 2026 | 4.73 | 5.00 | 4.73 | 4.86 | 4.86 | 0.73% | 10,463 |
| Jul 8, 2026 | 4.77 | 4.95 | 4.63 | 4.82 | 4.82 | 0.84% | 9,189 |
| Jul 7, 2026 | 5.50 | 5.50 | 4.69 | 4.78 | 4.78 | -9.38% | 18,705 |
| Jul 6, 2026 | 5.35 | 5.36 | 5.20 | 5.28 | 5.28 | -2.13% | 6,751 |
| Jul 2, 2026 | 5.42 | 5.53 | 5.35 | 5.39 | 5.39 | 0.94% | 8,132 |
| Jul 1, 2026 | 5.40 | 5.54 | 5.34 | 5.34 | 5.34 | -1.11% | 12,573 |
| Jun 30, 2026 | 5.43 | 5.61 | 5.24 | 5.40 | 5.40 | -0.55% | 10,509 |
| Jun 29, 2026 | 5.29 | 5.60 | 5.25 | 5.43 | 5.43 | 6.47% | 22,415 |
| Jun 26, 2026 | 5.22 | 5.37 | 5.10 | 5.10 | 5.10 | -3.04% | 20,197 |
| Jun 25, 2026 | 5.70 | 5.70 | 5.25 | 5.26 | 5.26 | -3.66% | 30,144 |
| Jun 24, 2026 | 5.62 | 5.82 | 5.45 | 5.46 | 5.46 | -2.15% | 24,364 |
| Jun 23, 2026 | 5.50 | 5.75 | 5.39 | 5.58 | 5.58 | 2.76% | 20,523 |
| Jun 22, 2026 | 5.80 | 5.99 | 5.43 | 5.43 | 5.43 | -8.28% | 34,466 |
| Jun 18, 2026 | 6.31 | 6.90 | 5.92 | 5.92 | 5.92 | -4.82% | 93,071 |
| Jun 17, 2026 | 5.74 | 6.40 | 5.74 | 6.22 | 6.22 | 8.36% | 24,533 |
| Jun 16, 2026 | 6.00 | 6.02 | 5.73 | 5.74 | 5.74 | -2.55% | 29,898 |
| Jun 15, 2026 | 5.89 | 6.20 | 5.74 | 5.89 | 5.89 | 3.33% | 38,842 |
| Jun 12, 2026 | 5.93 | 6.13 | 5.60 | 5.70 | 5.70 | 0.18% | 33,632 |
| Jun 11, 2026 | 5.87 | 6.07 | 5.60 | 5.69 | 5.69 | 0.35% | 90,562 |
| Jun 10, 2026 | 5.75 | 6.04 | 5.60 | 5.67 | 5.67 | -2.58% | 32,944 |
| Jun 9, 2026 | 5.96 | 6.19 | 5.66 | 5.82 | 5.82 | -1.02% | 19,486 |
| Jun 8, 2026 | 6.43 | 6.43 | 5.70 | 5.88 | 5.88 | -6.22% | 25,579 |
| Jun 5, 2026 | 6.57 | 6.73 | 6.27 | 6.27 | 6.27 | -6.28% | 17,607 |
| Jun 4, 2026 | 6.17 | 6.83 | 6.16 | 6.69 | 6.69 | 5.19% | 27,422 |
| Jun 3, 2026 | 6.31 | 6.51 | 6.01 | 6.36 | 6.36 | -0.93% | 32,992 |
| Jun 2, 2026 | 6.56 | 6.66 | 6.27 | 6.42 | 6.42 | -4.18% | 23,158 |
| 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 |