Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
7.00
-0.36 (-4.90%)
May 11, 2026, 9:55 AM EDT - Market open
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.37 | 8.03 | 7.11 | 7.14 | - | -2.99% | 3,432 |
| 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% | 134,559 |
| May 5, 2026 | 8.14 | 10.42 | 7.80 | 9.99 | 9.99 | 20.36% | 384,279 |
| May 4, 2026 | 5.96 | 8.88 | 5.82 | 8.30 | 8.30 | 13.54% | 463,223 |
| May 1, 2026 | 5.45 | 7.60 | 5.34 | 7.31 | 7.31 | 39.24% | 4,023,065 |
| 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 | -2.99% | 5,339 |
| 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% | 4,743 |
| Apr 23, 2026 | 5.52 | 5.78 | 5.40 | 5.64 | 5.64 | -1.14% | 16,556 |
| Apr 22, 2026 | 5.74 | 5.78 | 5.37 | 5.71 | 5.71 | 0.09% | 13,361 |
| 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% | 7,188 |
| Apr 17, 2026 | 6.25 | 6.35 | 6.06 | 6.08 | 6.08 | -1.14% | 7,506 |
| Apr 16, 2026 | 6.02 | 6.47 | 5.91 | 6.15 | 6.15 | 5.49% | 20,546 |
| Apr 15, 2026 | 5.65 | 6.02 | 5.44 | 5.83 | 5.83 | 2.82% | 17,383 |
| Apr 14, 2026 | 5.46 | 5.84 | 5.35 | 5.67 | 5.67 | 5.78% | 26,097 |
| Apr 13, 2026 | 5.50 | 5.71 | 5.23 | 5.36 | 5.36 | 4.69% | 69,268 |
| Apr 10, 2026 | 5.75 | 5.91 | 5.10 | 5.12 | 5.12 | -10.49% | 64,841 |
| Apr 9, 2026 | 5.83 | 6.14 | 5.25 | 5.72 | 5.72 | 0.53% | 78,080 |
| 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% | 22,236 |
| Apr 6, 2026 | 6.06 | 6.54 | 6.06 | 6.19 | 6.19 | -0.32% | 21,401 |
| Apr 2, 2026 | 5.93 | 6.38 | 5.83 | 6.21 | 6.21 | 4.72% | 22,923 |
| Apr 1, 2026 | 5.76 | 6.29 | 5.75 | 5.93 | 5.93 | 1.19% | 27,044 |
| Mar 31, 2026 | 5.68 | 6.30 | 5.45 | 5.86 | 5.86 | 4.27% | 128,604 |
| Mar 30, 2026 | 5.81 | 6.48 | 5.55 | 5.62 | 5.62 | -5.70% | 27,301 |
| 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% | 112,202 |
| Mar 25, 2026 | 6.50 | 7.25 | 6.26 | 7.13 | 7.13 | 8.85% | 109,440 |
| 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% | 50,259 |
| Mar 20, 2026 | 5.83 | 6.00 | 5.42 | 5.62 | 5.62 | -4.58% | 81,406 |
| Mar 19, 2026 | 6.14 | 6.81 | 5.35 | 5.89 | 5.89 | -3.52% | 137,197 |
| Mar 18, 2026 | 6.74 | 6.74 | 5.71 | 6.11 | 6.11 | -7.78% | 110,997 |
| Mar 17, 2026 | 7.57 | 7.81 | 6.39 | 6.62 | 6.62 | -5.02% | 109,190 |
| Mar 16, 2026 | 8.20 | 8.20 | 6.65 | 6.97 | 6.97 | -13.31% | 49,428 |
| Mar 13, 2026 | 8.40 | 8.63 | 7.99 | 8.04 | 8.04 | -2.43% | 5,728 |
| Mar 12, 2026 | 9.09 | 9.55 | 7.53 | 8.24 | 8.24 | -12.71% | 49,544 |
| Mar 11, 2026 | 10.00 | 10.24 | 9.30 | 9.44 | 9.44 | -0.11% | 18,015 |
| Mar 10, 2026 | 10.48 | 10.48 | 9.43 | 9.45 | 9.45 | -5.12% | 52,012 |
| Mar 9, 2026 | 10.30 | 10.83 | 9.30 | 9.96 | 9.96 | -0.60% | 11,513 |
| Mar 6, 2026 | 10.85 | 11.05 | 9.90 | 10.02 | 10.02 | -8.83% | 52,385 |
| Mar 5, 2026 | 11.50 | 11.68 | 10.56 | 10.99 | 10.99 | -2.74% | 14,781 |
| Mar 4, 2026 | 11.15 | 11.64 | 10.99 | 11.30 | 11.30 | 2.54% | 20,431 |
| Mar 3, 2026 | 11.04 | 11.29 | 10.98 | 11.02 | 11.02 | -1.30% | 5,990 |
| Mar 2, 2026 | 10.77 | 11.40 | 10.77 | 11.17 | 11.17 | -1.89% | 10,997 |