Urban One, Inc. (UONE)
NASDAQ: UONE · Real-Time Price · USD
6.08
-0.07 (-1.14%)
At close: Apr 17, 2026, 4:00 PM EDT
6.00
-0.08 (-1.32%)
After-hours: Apr 17, 2026, 5:57 PM EDT
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 11.20 | 11.57 | 10.82 | 11.38 | 11.38 | -0.35% | 17,585 |
| Feb 26, 2026 | 11.65 | 11.95 | 10.90 | 11.42 | 11.42 | 0.97% | 13,213 |
| Feb 25, 2026 | 11.30 | 11.83 | 10.96 | 11.31 | 11.31 | 0.62% | 14,600 |
| Feb 24, 2026 | 10.86 | 12.90 | 10.86 | 11.24 | 11.24 | 4.03% | 43,927 |
| Feb 23, 2026 | 11.67 | 12.29 | 10.30 | 10.81 | 10.81 | -9.43% | 31,448 |
| Feb 20, 2026 | 12.57 | 12.97 | 11.71 | 11.93 | 11.93 | -10.23% | 26,429 |
| Feb 19, 2026 | 12.21 | 13.68 | 11.81 | 13.29 | 13.29 | 9.02% | 47,431 |
| Feb 18, 2026 | 12.59 | 13.60 | 12.00 | 12.19 | 12.19 | 2.96% | 46,060 |
| Feb 17, 2026 | 12.53 | 12.53 | 11.51 | 11.84 | 11.84 | -2.55% | 112,011 |
| Feb 13, 2026 | 10.95 | 15.09 | 10.95 | 12.15 | 12.15 | 1.72% | 113,757 |
| Feb 12, 2026 | 13.82 | 14.79 | 11.59 | 11.95 | 11.95 | -4.55% | 33,413 |
| Feb 11, 2026 | 11.44 | 12.70 | 11.00 | 12.52 | 12.52 | 9.59% | 48,299 |
| Feb 10, 2026 | 12.28 | 13.06 | 11.42 | 11.42 | 11.42 | -0.78% | 35,696 |
| Feb 9, 2026 | 13.03 | 13.70 | 11.51 | 11.51 | 11.51 | -5.58% | 7,766 |
| Feb 6, 2026 | 13.59 | 14.26 | 12.19 | 12.19 | 12.19 | -9.44% | 38,103 |
| Feb 5, 2026 | 13.44 | 15.00 | 13.00 | 13.46 | 13.46 | 3.62% | 78,784 |