Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
2.270
-0.650 (-22.26%)
At close: Nov 12, 2026, 4:00 PM EST
2.600
+0.330 (14.54%)
After-hours: Nov 12, 2026, 6:34 PM EST
Urban One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.95 | 2.96 | 2.27 | 2.27 | 2.27 | -22.26% | 21,711 |
| Nov 11, 2026 | 3.16 | 3.18 | 2.91 | 2.92 | 2.92 | -10.16% | 2,043 |
| Nov 10, 2026 | 3.46 | 3.46 | 3.14 | 3.25 | 3.25 | -9.22% | 2,794 |
| Nov 9, 2026 | 3.49 | 3.70 | 3.49 | 3.58 | 3.58 | 0.56% | 2,846 |
| Nov 6, 2026 | 3.60 | 3.60 | 3.51 | 3.56 | 3.56 | 0.56% | 5,639 |
| Nov 5, 2026 | 3.76 | 3.76 | 3.54 | 3.54 | 3.54 | -6.84% | 3,189 |
| Nov 4, 2026 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | 4.40% | 6,487 |
| Nov 3, 2026 | 3.69 | 3.73 | 3.56 | 3.64 | 3.64 | 2.25% | 18,030 |
| Nov 2, 2026 | 3.59 | 3.76 | 3.54 | 3.56 | 3.56 | -3.52% | 8,695 |
| Oct 30, 2026 | 3.75 | 3.75 | 3.60 | 3.69 | 3.69 | - | 16,106 |
| Oct 29, 2026 | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | -1.86% | 4,758 |
| Oct 28, 2026 | 3.75 | 3.81 | 3.67 | 3.76 | 3.76 | 0.80% | 32,048 |
| Oct 27, 2026 | 3.65 | 3.81 | 3.64 | 3.73 | 3.73 | 3.61% | 25,818 |
| Oct 26, 2026 | 3.79 | 3.80 | 3.60 | 3.60 | 3.60 | -2.96% | 7,782 |
| Oct 23, 2026 | 3.66 | 3.73 | 3.60 | 3.71 | 3.71 | 2.20% | 37,534 |
| Oct 22, 2026 | 3.73 | 3.76 | 3.60 | 3.63 | 3.63 | -2.94% | 11,820 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.63 | 3.74 | 3.74 | -2.09% | 36,780 |
| Oct 20, 2026 | 3.75 | 3.85 | 3.57 | 3.82 | 3.82 | -1.04% | 11,904 |
| Oct 19, 2026 | 3.50 | 3.86 | 3.50 | 3.86 | 3.86 | 1.58% | 2,758 |
| Oct 16, 2026 | 4.00 | 4.00 | 3.53 | 3.80 | 3.80 | -0.78% | 18,469 |
| Oct 15, 2026 | 3.81 | 4.04 | 3.65 | 3.83 | 3.83 | 0.26% | 55,276 |
| Oct 14, 2026 | 3.69 | 3.83 | 3.52 | 3.82 | 3.82 | -3.54% | 5,340 |
| Oct 13, 2026 | 3.88 | 3.97 | 3.88 | 3.96 | 3.96 | 2.72% | 1,735 |
| Oct 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.66% | 348 |
| Oct 9, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | 1.55% | 1,942 |
| Oct 8, 2026 | 3.90 | 4.34 | 3.74 | 3.86 | 3.86 | 3.49% | 22,844 |
| Oct 7, 2026 | 3.65 | 4.02 | 3.64 | 3.73 | 3.73 | 6.57% | 5,411 |
| Oct 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 489 |
| Oct 5, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | -3.64% | 1,314 |
| Oct 2, 2026 | 3.78 | 3.78 | 3.56 | 3.57 | 3.57 | -1.92% | 8,229 |
| Oct 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.70% | 6,905 |
| Sep 30, 2026 | 3.49 | 3.80 | 3.49 | 3.78 | 3.78 | 5.29% | 26,588 |
| Sep 29, 2026 | 3.64 | 3.64 | 3.50 | 3.59 | 3.59 | 2.87% | 9,019 |
| Sep 28, 2026 | 3.80 | 3.80 | 3.49 | 3.49 | 3.49 | -5.68% | 12,349 |
| Sep 25, 2026 | 3.82 | 3.90 | 3.70 | 3.70 | 3.70 | - | 12,880 |
| Sep 24, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -5.61% | 7,856 |
| Sep 23, 2026 | 4.19 | 4.19 | 3.92 | 3.92 | 3.92 | -2.73% | 3,339 |
| Sep 22, 2026 | 4.07 | 4.10 | 3.96 | 4.03 | 4.03 | 2.83% | 5,203 |
| Sep 21, 2026 | 3.91 | 4.16 | 3.91 | 3.92 | 3.92 | -1.03% | 3,188 |
| Sep 18, 2026 | 4.28 | 4.28 | 3.96 | 3.96 | 3.96 | -6.82% | 16,052 |
| Sep 17, 2026 | 4.30 | 4.49 | 4.25 | 4.25 | 4.25 | 4.68% | 2,598 |
| Sep 16, 2026 | 4.16 | 4.20 | 4.06 | 4.06 | 4.06 | -1.22% | 2,297 |
| Sep 15, 2026 | 4.12 | 4.19 | 4.05 | 4.11 | 4.11 | 0.49% | 5,035 |
| Sep 14, 2026 | 4.02 | 4.23 | 4.01 | 4.09 | 4.09 | 1.49% | 11,434 |
| 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 |