Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
5.80
-0.07 (-1.19%)
May 13, 2026, 11:28 AM EDT - Market open
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.10 | 6.10 | 5.68 | 5.87 | 5.87 | -0.51% | 8,438 |
| May 11, 2026 | 6.25 | 6.25 | 5.80 | 5.90 | 5.90 | 3.51% | 15,548 |
| May 8, 2026 | 5.89 | 6.06 | 5.66 | 5.70 | 5.70 | -0.44% | 6,196 |
| May 7, 2026 | 6.50 | 6.50 | 5.73 | 5.73 | 5.73 | -3.46% | 6,065 |
| May 6, 2026 | 6.47 | 6.47 | 5.79 | 5.93 | 5.93 | -7.63% | 9,454 |
| May 5, 2026 | 5.79 | 6.42 | 5.50 | 6.42 | 6.42 | 16.83% | 33,639 |
| May 4, 2026 | 5.15 | 5.51 | 4.90 | 5.50 | 5.50 | 1.82% | 24,933 |
| May 1, 2026 | 4.81 | 6.80 | 4.70 | 5.40 | 5.40 | 12.67% | 223,318 |
| Apr 30, 2026 | 5.12 | 5.12 | 4.77 | 4.79 | 4.79 | -3.23% | 3,400 |
| Apr 29, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.92% | 211 |
| Apr 28, 2026 | 4.96 | 4.96 | 4.89 | 4.91 | 4.91 | 0.72% | 1,711 |
| Apr 27, 2026 | 4.88 | 5.08 | 4.87 | 4.87 | 4.87 | -1.70% | 1,575 |
| Apr 24, 2026 | 5.17 | 5.20 | 4.92 | 4.95 | 4.95 | -0.42% | 6,705 |
| Apr 23, 2026 | 4.89 | 4.98 | 4.81 | 4.98 | 4.98 | 1.53% | 3,730 |
| Apr 22, 2026 | 4.94 | 4.94 | 4.89 | 4.90 | 4.90 | -0.12% | 1,430 |
| Apr 20, 2026 | 4.86 | 5.05 | 4.86 | 4.91 | 4.91 | -5.05% | 2,118 |
| Apr 17, 2026 | 4.85 | 5.17 | 4.82 | 5.17 | 5.17 | 6.10% | 1,854 |
| Apr 15, 2026 | 4.76 | 4.98 | 4.76 | 4.87 | 4.87 | -2.60% | 3,101 |
| Apr 13, 2026 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | -4.40% | 851 |
| Apr 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 303 |
| Apr 8, 2026 | 5.42 | 5.42 | 5.23 | 5.23 | 5.23 | -3.15% | 1,297 |
| Apr 2, 2026 | 5.22 | 5.40 | 5.01 | 5.40 | 5.40 | -0.92% | 1,515 |
| Mar 30, 2026 | 6.06 | 6.06 | 5.45 | 5.45 | 5.45 | -4.39% | 1,924 |
| Mar 27, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -2.73% | 1,881 |
| Mar 25, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -3.78% | 836 |
| Mar 24, 2026 | 5.51 | 6.12 | 5.51 | 6.09 | 6.09 | 10.53% | 4,521 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.26 | 5.51 | 5.51 | -7.55% | 5,232 |
| Mar 20, 2026 | 5.34 | 5.96 | 5.28 | 5.96 | 5.96 | 10.37% | 10,192 |
| Mar 19, 2026 | 5.30 | 5.40 | 5.26 | 5.40 | 5.40 | - | 6,382 |
| Mar 18, 2026 | 5.01 | 5.40 | 4.80 | 5.40 | 5.40 | -4.42% | 3,516 |
| Mar 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | 2,451 |
| Mar 16, 2026 | 5.65 | 5.99 | 5.57 | 5.68 | 5.68 | 0.53% | 1,966 |
| Mar 13, 2026 | 7.48 | 7.55 | 5.60 | 5.65 | 5.65 | -19.29% | 8,872 |
| Mar 12, 2026 | 7.38 | 7.88 | 7.00 | 7.00 | 7.00 | -0.57% | 3,015 |
| Mar 11, 2026 | 7.18 | 7.35 | 6.30 | 7.04 | 7.04 | -8.09% | 8,604 |
| Mar 10, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | 1,126 |
| Mar 6, 2026 | 7.72 | 7.76 | 7.69 | 7.70 | 7.70 | -2.53% | 2,416 |
| Mar 5, 2026 | 7.30 | 8.39 | 7.30 | 7.90 | 7.90 | -2.47% | 8,261 |
| Mar 4, 2026 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 4.25% | 623 |
| Mar 3, 2026 | 8.50 | 8.50 | 7.77 | 7.77 | 7.77 | -5.24% | 1,209 |
| Mar 2, 2026 | 7.01 | 8.20 | 7.01 | 8.20 | 8.20 | 5.53% | 10,527 |
| Feb 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.26% | 490 |
| Feb 26, 2026 | 7.83 | 7.83 | 7.48 | 7.79 | 7.79 | 1.76% | 845 |
| Feb 25, 2026 | 7.23 | 7.66 | 7.19 | 7.66 | 7.66 | 4.29% | 2,290 |
| Feb 24, 2026 | 7.69 | 7.83 | 7.34 | 7.34 | 7.34 | -10.10% | 650 |
| 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% | 11,843 |