Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
3.710
+0.080 (2.20%)
At close: Oct 23, 2026, 4:00 PM EDT
3.600
-0.110 (-2.96%)
After-hours: Oct 23, 2026, 6:32 PM EDT
Urban One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.66 | 3.73 | 3.60 | 3.71 | 3.71 | 2.20% | 37,432 |
| Oct 22, 2026 | 3.73 | 3.76 | 3.60 | 3.63 | 3.63 | -2.94% | 11,675 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.63 | 3.74 | 3.74 | -2.09% | 23,792 |
| Oct 20, 2026 | 3.75 | 3.85 | 3.57 | 3.82 | 3.82 | -1.04% | 11,903 |
| Oct 19, 2026 | 3.50 | 3.86 | 3.50 | 3.86 | 3.86 | 1.58% | 2,756 |
| Oct 16, 2026 | 4.00 | 4.00 | 3.53 | 3.80 | 3.80 | -0.78% | 18,468 |
| Oct 15, 2026 | 3.81 | 4.04 | 3.65 | 3.83 | 3.83 | 0.26% | 55,274 |
| Oct 14, 2026 | 3.69 | 3.83 | 3.52 | 3.82 | 3.82 | -3.54% | 5,338 |
| Oct 13, 2026 | 3.88 | 3.97 | 3.88 | 3.96 | 3.96 | 2.72% | 1,718 |
| Oct 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.66% | 345 |
| Oct 9, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | 1.55% | 1,938 |
| Oct 8, 2026 | 3.90 | 4.34 | 3.74 | 3.86 | 3.86 | 3.49% | 13,770 |
| Oct 7, 2026 | 3.65 | 4.02 | 3.64 | 3.73 | 3.73 | 6.57% | 4,765 |
| Oct 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 486 |
| Oct 5, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | -3.64% | 1,312 |
| Oct 2, 2026 | 3.78 | 3.78 | 3.56 | 3.57 | 3.57 | -1.92% | 8,198 |
| Oct 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.70% | 4,012 |
| 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 |
| 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 |