Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
5.06
+0.17 (3.48%)
At close: Jul 31, 2026, 4:00 PM EDT
5.04
-0.02 (-0.40%)
After-hours: Jul 31, 2026, 4:10 PM EDT
Urban One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.84 | 5.09 | 4.84 | 5.06 | 5.06 | 3.48% | 7,894 |
| Jul 30, 2026 | 5.02 | 5.10 | 4.88 | 4.89 | 4.89 | -1.41% | 3,060 |
| 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 |
| Jun 30, 2026 | 4.71 | 4.90 | 4.25 | 4.61 | 4.61 | - | 2,366 |
| Jun 29, 2026 | 4.48 | 4.61 | 4.48 | 4.61 | 4.61 | 0.43% | 1,726 |
| Jun 26, 2026 | 4.49 | 4.60 | 4.41 | 4.59 | 4.59 | 2.23% | 3,874 |
| Jun 25, 2026 | 4.73 | 4.92 | 4.25 | 4.49 | 4.49 | 4.42% | 5,514 |
| Jun 24, 2026 | 4.67 | 4.84 | 4.18 | 4.30 | 4.30 | -4.44% | 5,554 |
| Jun 23, 2026 | 4.69 | 4.87 | 4.49 | 4.50 | 4.50 | - | 11,170 |
| Jun 22, 2026 | 4.50 | 4.68 | 4.50 | 4.50 | 4.50 | -3.85% | 10,152 |
| Jun 18, 2026 | 4.93 | 5.17 | 4.62 | 4.68 | 4.68 | -2.30% | 20,659 |
| Jun 17, 2026 | 4.78 | 4.89 | 4.60 | 4.79 | 4.79 | 6.44% | 9,446 |
| Jun 16, 2026 | 4.83 | 4.84 | 4.50 | 4.50 | 4.50 | -6.83% | 7,831 |
| Jun 15, 2026 | 4.79 | 4.99 | 4.64 | 4.83 | 4.83 | 10.78% | 4,637 |
| Jun 12, 2026 | 4.48 | 4.61 | 4.34 | 4.36 | 4.36 | -6.44% | 4,209 |
| Jun 11, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | - | 1,141 |
| Jun 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | 4,376 |
| Jun 9, 2026 | 4.73 | 4.79 | 4.62 | 4.62 | 4.62 | -4.15% | 9,071 |
| Jun 8, 2026 | 4.84 | 5.07 | 4.67 | 4.82 | 4.82 | 2.34% | 19,820 |
| Jun 5, 2026 | 5.19 | 5.47 | 4.46 | 4.71 | 4.71 | -3.88% | 15,077 |
| Jun 4, 2026 | 4.73 | 5.16 | 4.72 | 4.90 | 4.90 | 5.60% | 9,486 |
| Jun 3, 2026 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | -1.28% | 9,600 |
| Jun 2, 2026 | 5.43 | 5.43 | 4.55 | 4.70 | 4.70 | -10.36% | 18,692 |
| Jun 1, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.13% | 10,715 |
| May 29, 2026 | 5.39 | 5.48 | 5.08 | 5.25 | 5.25 | -0.38% | 11,364 |
| May 28, 2026 | 4.77 | 5.27 | 4.77 | 5.27 | 5.27 | 11.89% | 8,191 |
| May 27, 2026 | 4.72 | 4.85 | 4.27 | 4.71 | 4.71 | 2.39% | 2,851 |
| May 26, 2026 | 4.80 | 4.82 | 4.54 | 4.60 | 4.60 | -4.17% | 6,353 |
| May 22, 2026 | 4.42 | 4.80 | 4.42 | 4.80 | 4.80 | -1.44% | 1,597 |
| May 21, 2026 | 4.85 | 4.87 | 4.69 | 4.87 | 4.87 | -1.81% | 1,956 |
| May 20, 2026 | 4.62 | 4.96 | 4.62 | 4.96 | 4.96 | -1.98% | 1,716 |