Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
9.00
-0.21 (-2.28%)
At close: Jan 30, 2026, 4:00 PM EST
8.97
-0.03 (-0.33%)
After-hours: Jan 30, 2026, 4:34 PM EST
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.98 | 9.19 | 8.96 | 9.00 | 9.00 | -2.28% | 3,033 |
| Jan 29, 2026 | 8.61 | 9.38 | 8.55 | 9.21 | 9.21 | 7.66% | 3,809 |
| Jan 28, 2026 | 8.66 | 8.70 | 8.50 | 8.56 | 8.56 | -2.40% | 2,318 |
| Jan 27, 2026 | 7.74 | 8.83 | 7.74 | 8.77 | 8.77 | 9.84% | 13,335 |
| Jan 26, 2026 | 8.43 | 8.43 | 7.60 | 7.98 | 7.98 | -4.77% | 10,444 |
| Jan 23, 2026 | 8.39 | 9.22 | 8.17 | 8.38 | 8.38 | 2.48% | 13,894 |
| Jan 22, 2026 | 8.60 | 8.60 | 7.77 | 8.18 | 8.18 | -1.48% | 3,057 |
| Jan 21, 2026 | 7.70 | 8.30 | 7.70 | 8.30 | 8.30 | 3.67% | 1,946 |
| Jan 20, 2026 | 8.59 | 8.60 | 7.60 | 8.01 | 8.01 | -1.28% | 5,010 |
| Jan 16, 2026 | 8.80 | 9.20 | 8.10 | 8.11 | 8.11 | -7.31% | 2,951 |
| Jan 15, 2026 | 8.00 | 9.43 | 8.00 | 8.75 | 8.75 | 5.38% | 3,953 |
| Jan 14, 2026 | 8.41 | 8.60 | 8.00 | 8.30 | 8.30 | -4.96% | 976 |
| Jan 13, 2026 | 8.29 | 8.84 | 8.29 | 8.74 | 8.74 | -3.15% | 1,286 |
| Jan 12, 2026 | 9.00 | 9.40 | 8.07 | 9.02 | 9.02 | -2.80% | 6,310 |
| Jan 9, 2026 | 8.00 | 10.70 | 7.95 | 9.28 | 9.28 | 11.81% | 7,993 |
| Jan 8, 2026 | 7.92 | 8.80 | 7.92 | 8.30 | 8.30 | 9.21% | 2,199 |
| Jan 7, 2026 | 8.89 | 8.89 | 7.60 | 7.60 | 7.60 | -8.57% | 1,775 |
| Jan 6, 2026 | 8.99 | 8.99 | 8.31 | 8.31 | 8.31 | -5.43% | 139 |
| Jan 5, 2026 | 8.80 | 9.00 | 8.32 | 8.79 | 8.79 | 1.43% | 574 |
| Jan 2, 2026 | 8.50 | 9.00 | 8.31 | 8.67 | 8.67 | 0.87% | 253 |
| Dec 31, 2025 | 8.80 | 8.80 | 7.82 | 8.59 | 8.59 | 8.72% | 3,383 |
| Dec 30, 2025 | 8.00 | 8.29 | 7.81 | 7.90 | 7.90 | -4.75% | 930 |
| Dec 29, 2025 | 8.70 | 8.85 | 7.80 | 8.30 | 8.30 | -6.80% | 3,910 |
| Dec 26, 2025 | 8.42 | 8.90 | 8.42 | 8.90 | 8.90 | -1.10% | 1,185 |
| Dec 24, 2025 | 8.90 | 9.18 | 8.40 | 9.00 | 9.00 | -2.80% | 795 |
| Dec 23, 2025 | 9.40 | 9.66 | 9.10 | 9.26 | 9.26 | -5.06% | 606 |
| Dec 22, 2025 | 10.00 | 10.20 | 9.40 | 9.75 | 9.75 | -10.54% | 1,967 |
| Dec 19, 2025 | 8.94 | 10.90 | 8.10 | 10.90 | 10.90 | 21.90% | 13,972 |
| Dec 18, 2025 | 8.00 | 9.05 | 8.00 | 8.94 | 8.94 | 2.38% | 3,643 |
| Dec 17, 2025 | 8.50 | 8.73 | 8.30 | 8.73 | 8.73 | 0.97% | 2,578 |
| Dec 16, 2025 | 8.40 | 9.05 | 8.40 | 8.65 | 8.65 | 1.13% | 4,233 |
| Dec 15, 2025 | 8.30 | 8.70 | 8.25 | 8.55 | 8.55 | -4.98% | 1,278 |
| Dec 12, 2025 | 8.20 | 9.20 | 8.20 | 9.00 | 9.00 | -2.15% | 1,908 |
| Dec 11, 2025 | 9.18 | 9.20 | 8.30 | 9.20 | 9.20 | -1.33% | 1,658 |
| Dec 10, 2025 | 8.36 | 9.70 | 8.16 | 9.32 | 9.32 | 12.66% | 3,935 |
| Dec 9, 2025 | 8.10 | 8.39 | 8.10 | 8.28 | 8.28 | -1.37% | 578 |
| Dec 8, 2025 | 8.40 | 8.79 | 8.03 | 8.39 | 8.39 | -1.13% | 1,816 |
| Dec 5, 2025 | 9.01 | 9.01 | 8.20 | 8.49 | 8.49 | 2.24% | 1,155 |
| Dec 4, 2025 | 8.79 | 8.86 | 8.12 | 8.30 | 8.30 | -2.35% | 2,666 |
| Dec 3, 2025 | 8.21 | 9.19 | 8.10 | 8.50 | 8.50 | 3.66% | 6,085 |
| Dec 2, 2025 | 8.31 | 8.43 | 7.96 | 8.20 | 8.20 | -0.40% | 1,648 |
| Dec 1, 2025 | 8.10 | 8.26 | 8.00 | 8.23 | 8.23 | 1.64% | 941 |
| Nov 28, 2025 | 8.16 | 8.23 | 8.01 | 8.10 | 8.10 | -1.38% | 2,003 |
| Nov 26, 2025 | 8.30 | 8.70 | 8.16 | 8.21 | 8.21 | -3.08% | 2,281 |
| Nov 25, 2025 | 8.72 | 8.80 | 8.41 | 8.47 | 8.47 | -3.59% | 2,176 |
| Nov 24, 2025 | 8.29 | 8.87 | 8.01 | 8.79 | 8.79 | 4.64% | 1,248 |
| Nov 21, 2025 | 9.39 | 9.39 | 8.00 | 8.40 | 8.40 | -8.10% | 5,939 |
| Nov 20, 2025 | 8.27 | 10.40 | 8.19 | 9.14 | 9.14 | 13.68% | 35,778 |
| Nov 19, 2025 | 9.18 | 9.30 | 7.85 | 8.04 | 8.04 | -5.02% | 63,838 |
| Nov 18, 2025 | 6.97 | 8.64 | 6.21 | 8.47 | 8.47 | 38.43% | 307,971 |