Urban One, Inc. (UONEK)
NASDAQ: UONEK · Real-Time Price · USD
3.570
-0.070 (-1.92%)
At close: Oct 2, 2026, 4:00 PM EDT
3.560
-0.010 (-0.28%)
After-hours: Oct 2, 2026, 7:41 PM EDT
Urban One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |