Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
8.17
-0.14 (-1.63%)
At close: Feb 20, 2026, 4:00 PM EST
7.99
-0.17 (-2.14%)
After-hours: Feb 20, 2026, 4:10 PM EST
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.63% | 585 |
| Feb 19, 2026 | 7.65 | 8.98 | 7.62 | 8.30 | 8.30 | 7.79% | 11,091 |
| Feb 18, 2026 | 7.46 | 7.70 | 7.35 | 7.70 | 7.70 | 4.05% | 1,399 |
| Feb 17, 2026 | 7.66 | 7.71 | 7.39 | 7.40 | 7.40 | -2.63% | 2,359 |
| Feb 13, 2026 | 7.90 | 8.18 | 7.60 | 7.60 | 7.60 | 1.47% | 11,838 |
| Feb 12, 2026 | 7.89 | 7.89 | 7.49 | 7.49 | 7.49 | 0.67% | 2,281 |
| Feb 11, 2026 | 7.42 | 7.44 | 7.42 | 7.44 | 7.44 | 0.13% | 4,057 |
| Feb 10, 2026 | 7.99 | 8.00 | 7.41 | 7.43 | 7.43 | -7.24% | 9,472 |
| Feb 9, 2026 | 8.02 | 8.46 | 8.01 | 8.01 | 8.01 | -10.00% | 2,751 |
| Feb 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6.33% | 872 |
| Feb 5, 2026 | 8.38 | 8.49 | 8.37 | 8.37 | 8.37 | -1.06% | 2,782 |
| Feb 4, 2026 | 8.03 | 8.46 | 8.03 | 8.46 | 8.46 | 5.62% | 1,827 |
| Feb 3, 2026 | 8.97 | 9.22 | 8.01 | 8.01 | 8.01 | -11.69% | 9,734 |
| Feb 2, 2026 | 9.00 | 9.29 | 8.59 | 9.07 | 9.07 | 0.78% | 7,262 |
| 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 |