Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
4.900
-0.105 (-2.10%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Urban One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | - | -1.50% | 2,743 |
| 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 |
| Jul 21, 2026 | 5.13 | 5.13 | 4.94 | 4.99 | 4.99 | -2.83% | 2,426 |
| Jul 20, 2026 | 5.03 | 5.24 | 5.01 | 5.13 | 5.13 | 2.81% | 3,674 |
| Jul 17, 2026 | 4.87 | 5.04 | 4.87 | 4.99 | 4.99 | -0.20% | 2,195 |
| Jul 16, 2026 | 5.05 | 5.05 | 4.95 | 5.00 | 5.00 | -0.99% | 12,245 |
| Jul 15, 2026 | 5.04 | 5.15 | 4.99 | 5.05 | 5.05 | 1.00% | 11,561 |
| Jul 14, 2026 | 4.91 | 5.02 | 4.78 | 5.00 | 5.00 | 4.60% | 24,145 |
| Jul 13, 2026 | 4.81 | 4.88 | 4.78 | 4.78 | 4.78 | -0.21% | 4,637 |
| Jul 10, 2026 | 4.87 | 4.89 | 4.79 | 4.79 | 4.79 | -1.34% | 5,826 |
| 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% | 10,530 |
| 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% | 32,144 |
| Jun 24, 2026 | 5.62 | 5.82 | 5.45 | 5.46 | 5.46 | -2.15% | 24,428 |
| Jun 23, 2026 | 5.50 | 5.75 | 5.39 | 5.58 | 5.58 | 2.76% | 20,526 |
| Jun 22, 2026 | 5.80 | 5.99 | 5.43 | 5.43 | 5.43 | -8.28% | 34,471 |
| 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 |