Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
4.030
0.00 (0.00%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Urban One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.21 | 4.21 | 3.97 | 4.03 | 4.03 | -8.65% | 5,141 |
| Sep 10, 2026 | 4.05 | 4.41 | 4.05 | 4.41 | 4.41 | 2.35% | 1,421 |
| Sep 9, 2026 | 4.07 | 4.33 | 4.07 | 4.31 | 4.31 | 5.14% | 6,566 |
| Sep 8, 2026 | 3.97 | 4.10 | 3.97 | 4.10 | 4.10 | -1.20% | 2,431 |
| Sep 4, 2026 | 4.22 | 4.28 | 4.15 | 4.15 | 4.15 | -3.49% | 7,968 |
| Sep 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | 414 |
| Sep 2, 2026 | 4.34 | 4.35 | 4.16 | 4.16 | 4.16 | -0.95% | 2,452 |
| Aug 31, 2026 | 4.23 | 4.24 | 4.14 | 4.20 | 4.20 | - | 10,137 |
| Aug 28, 2026 | 4.28 | 4.35 | 4.17 | 4.20 | 4.20 | -3.67% | 9,935 |
| Aug 27, 2026 | 4.72 | 4.72 | 4.36 | 4.36 | 4.36 | -3.75% | 1,767 |
| Aug 26, 2026 | 4.50 | 4.57 | 4.49 | 4.53 | 4.53 | 0.89% | 4,523 |
| Aug 25, 2026 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 0.90% | 6,942 |
| Aug 24, 2026 | 4.82 | 4.82 | 4.45 | 4.45 | 4.45 | -4.09% | 11,276 |
| Aug 21, 2026 | 4.70 | 4.82 | 4.64 | 4.64 | 4.64 | -1.69% | 16,423 |
| Aug 20, 2026 | 4.83 | 4.84 | 4.72 | 4.72 | 4.72 | -2.88% | 19,832 |
| Aug 19, 2026 | 4.57 | 5.07 | 4.57 | 4.86 | 4.86 | -2.41% | 193,113 |
| Aug 18, 2026 | 5.09 | 5.17 | 4.86 | 4.98 | 4.98 | -0.90% | 6,915 |
| Aug 17, 2026 | 5.00 | 5.16 | 5.00 | 5.03 | 5.03 | -1.08% | 5,646 |
| Aug 14, 2026 | 5.16 | 5.33 | 5.01 | 5.08 | 5.08 | -2.87% | 39,120 |
| Aug 13, 2026 | 5.08 | 5.23 | 5.04 | 5.23 | 5.23 | 2.75% | 6,218 |
| Aug 12, 2026 | 5.07 | 5.11 | 5.05 | 5.09 | 5.09 | -0.97% | 2,268 |
| Aug 11, 2026 | 5.40 | 5.40 | 5.11 | 5.14 | 5.14 | -3.20% | 12,824 |
| Aug 10, 2026 | 5.01 | 5.39 | 5.01 | 5.31 | 5.31 | 3.11% | 7,911 |
| Aug 7, 2026 | 5.39 | 5.40 | 5.10 | 5.15 | 5.15 | -4.63% | 4,894 |
| Aug 6, 2026 | 5.39 | 5.68 | 5.39 | 5.40 | 5.40 | 0.56% | 2,921 |
| Aug 5, 2026 | 5.62 | 5.62 | 5.37 | 5.37 | 5.37 | -6.93% | 3,403 |
| Aug 4, 2026 | 4.83 | 5.77 | 4.83 | 5.77 | 5.77 | 14.26% | 19,587 |
| Aug 3, 2026 | 5.22 | 5.22 | 4.87 | 5.05 | 5.05 | 0.20% | 13,230 |
| Jul 31, 2026 | 4.84 | 5.09 | 4.84 | 5.04 | 5.04 | 3.07% | 7,894 |
| Jul 30, 2026 | 5.02 | 5.10 | 4.88 | 4.89 | 4.89 | -1.41% | 3,071 |
| Jul 29, 2026 | 4.88 | 5.13 | 4.81 | 4.96 | 4.96 | -0.80% | 5,932 |
| Jul 28, 2026 | 4.69 | 5.32 | 4.69 | 5.00 | 5.00 | 0.81% | 11,095 |
| Jul 27, 2026 | 4.94 | 5.03 | 4.94 | 4.96 | 4.96 | -2.36% | 3,085 |
| Jul 24, 2026 | 5.06 | 5.09 | 4.80 | 5.08 | 5.08 | 2.83% | 8,721 |
| Jul 23, 2026 | 4.31 | 5.04 | 4.10 | 4.94 | 4.94 | 9.53% | 20,313 |
| Jul 22, 2026 | 4.08 | 4.55 | 4.08 | 4.51 | 4.51 | 0.89% | 12,782 |
| Jul 21, 2026 | 4.01 | 4.54 | 3.73 | 4.47 | 4.47 | 11.75% | 68,463 |
| Jul 20, 2026 | 3.90 | 5.06 | 3.77 | 4.00 | 4.00 | -2.68% | 57,151 |
| Jul 17, 2026 | 3.99 | 4.11 | 3.95 | 4.11 | 4.11 | -2.38% | 8,348 |
| Jul 16, 2026 | 4.17 | 4.27 | 3.92 | 4.21 | 4.21 | -2.09% | 21,477 |
| Jul 15, 2026 | 3.89 | 4.30 | 3.66 | 4.30 | 4.30 | 1.90% | 58,323 |
| Jul 14, 2026 | 3.71 | 4.30 | 3.58 | 4.22 | 4.22 | -4.95% | 2,294,112 |
| Jul 13, 2026 | 4.23 | 4.44 | 4.23 | 4.44 | 4.44 | 4.47% | 959 |
| Jul 10, 2026 | 4.15 | 4.25 | 4.04 | 4.25 | 4.25 | -3.63% | 1,270 |
| Jul 9, 2026 | 4.17 | 4.50 | 4.17 | 4.41 | 4.41 | 0.92% | 7,763 |
| Jul 8, 2026 | 4.47 | 4.47 | 4.37 | 4.37 | 4.37 | - | 1,261 |
| Jul 7, 2026 | 4.86 | 4.94 | 4.32 | 4.37 | 4.37 | -8.19% | 3,969 |
| Jul 6, 2026 | 4.69 | 4.76 | 4.63 | 4.76 | 4.76 | -1.65% | 2,344 |
| Jul 2, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 4.99% | 2,410 |
| Jul 1, 2026 | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | - | 2,179 |