NASDAQ : UONE
Urban One, Inc. — Price history
Communication Services · Broadcasting · United States
Last price 4.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Urban One, Inc. (UONE) closed at 4.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.119 | 4.29 | 4.095 | 4.15 | 13,134 | +2.47% |
| 2026-10-30 | 4.025 | 4.15 | 4.025 | 4.05 | 6,630 | -0.49% |
| 2026-10-29 | 4.18 | 4.305 | 4.07 | 4.07 | 9,047 | -3.14% |
| 2026-10-28 | 4.06 | 4.22 | 4.059 | 4.202 | 7,630 | +3.24% |
| 2026-10-27 | 4.15 | 4.248 | 4.02 | 4.07 | 12,208 | -1.45% |
| 2026-10-26 | 4.19 | 4.19 | 4.016 | 4.13 | 6,400 | +0.12% |
| 2026-10-23 | 4.33 | 4.33 | 4.05 | 4.125 | 6,578 | +1.07% |
| 2026-10-22 | 4.145 | 4.21 | 4.035 | 4.081 | 7,160 | +0.77% |
| 2026-10-21 | 4.14 | 4.255 | 4.05 | 4.05 | 9,812 | -0.74% |
| 2026-10-20 | 4.024 | 4.08 | 4 | 4.08 | 6,676 | -1.63% |
| 2026-10-19 | 4.14 | 4.235 | 4.09 | 4.148 | 5,708 | +0.42% |
| 2026-10-16 | 4.01 | 4.13 | 4.005 | 4.13 | 5,981 | +2.74% |
| 2026-10-15 | 3.955 | 4.13 | 3.955 | 4.02 | 6,794 | -2.66% |
| 2026-10-14 | 4.01 | 4.172 | 4 | 4.13 | 5,072 | -2.59% |
| 2026-10-13 | 4.155 | 4.24 | 4.02 | 4.24 | 18,691 | +3.16% |
| 2026-10-12 | 3.96 | 4.345 | 3.96 | 4.11 | 7,339 | +1.48% |
| 2026-10-09 | 4.22 | 4.48 | 3.95 | 4.05 | 18,032 | -6.90% |
| 2026-10-08 | 4.56 | 4.56 | 4.15 | 4.35 | 23,946 | +4.07% |
| 2026-10-07 | 4.15 | 4.215 | 4.15 | 4.18 | 4,809 | +1.21% |
| 2026-10-06 | 4.065 | 4.14 | 4.065 | 4.13 | 5,294 | +5.90% |
| 2026-10-05 | 3.904 | 4.06 | 3.9 | 3.9 | 1,861 | -2.01% |
| 2026-10-02 | 4.02 | 4.055 | 3.89 | 3.98 | 2,790 | -0.50% |
| 2026-10-01 | 4 | 4 | 4 | 4 | 1,446 | -0.99% |
| 2026-09-30 | 4.1 | 4.1 | 4 | 4.04 | 4,094 | -2.06% |
| 2026-09-29 | 4.06 | 4.125 | 4.06 | 4.125 | 599 | -2.02% |
| 2026-09-28 | 4.368 | 4.368 | 4.21 | 4.21 | 8,473 | -0.47% |
| 2026-09-25 | 4.22 | 4.29 | 4.22 | 4.23 | 4,081 | -1.16% |
| 2026-09-24 | 4.28 | 4.31 | 4.21 | 4.28 | 2,267 | -0.70% |
| 2026-09-23 | 4.255 | 4.42 | 4.21 | 4.31 | 5,910 | -1.82% |
| 2026-09-22 | 4.26 | 4.39 | 4.235 | 4.39 | 4,846 | +2.45% |
| 2026-09-21 | 4.351 | 4.45 | 4.26 | 4.285 | 2,681 | +1.06% |
| 2026-09-18 | 4.4 | 4.505 | 4.21 | 4.24 | 6,666 | +0.47% |
| 2026-09-17 | 4.27 | 4.27 | 4.055 | 4.22 | 4,251 | -0.94% |
| 2026-09-16 | 4.22 | 4.39 | 4.184 | 4.26 | 5,040 | +1.67% |
| 2026-09-15 | 4.35 | 4.687 | 4.01 | 4.19 | 22,462 | -6.89% |
| 2026-09-14 | 4.5 | 4.76 | 4.48 | 4.5 | 11,954 | -2.94% |
| 2026-09-11 | 4.808 | 4.84 | 4.57 | 4.637 | 12,100 | -0.50% |
| 2026-09-10 | 4.825 | 4.88 | 4.66 | 4.66 | 1,994 | -1.90% |
| 2026-09-09 | 4.77 | 4.823 | 4.71 | 4.75 | 3,428 | +0.43% |
| 2026-09-08 | 4.69 | 4.79 | 4.65 | 4.73 | 5,126 | +0.00% |
| 2026-09-04 | 4.819 | 4.819 | 4.73 | 4.73 | 11,330 | -2.97% |
| 2026-09-03 | 4.77 | 4.875 | 4.77 | 4.875 | 1,046 | +2.20% |
| 2026-09-02 | 5 | 5 | 4.77 | 4.77 | 4,349 | -2.91% |
| 2026-09-01 | 4.795 | 4.913 | 4.795 | 4.913 | 2,013 | +1.50% |
| 2026-08-31 | 4.77 | 4.91 | 4.77 | 4.84 | 5,040 | +1.26% |
| 2026-08-28 | 4.77 | 4.79 | 4.77 | 4.78 | 3,372 | -0.42% |
| 2026-08-27 | 4.84 | 4.971 | 4.8 | 4.8 | 3,330 | -1.15% |
| 2026-08-26 | 4.905 | 4.905 | 4.77 | 4.856 | 5,070 | -1.40% |
| 2026-08-25 | 4.94 | 4.97 | 4.85 | 4.925 | 4,391 | +2.60% |
| 2026-08-24 | 4.92 | 4.92 | 4.79 | 4.8 | 10,322 | -2.04% |
| 2026-08-21 | 4.94 | 4.94 | 4.9 | 4.9 | 2,975 | -2.10% |
| 2026-08-20 | 5 | 5.05 | 4.95 | 5.005 | 7,121 | +1.73% |
| 2026-08-19 | 4.95 | 4.97 | 4.9 | 4.92 | 3,352 | -1.20% |
| 2026-08-18 | 5.085 | 5.085 | 4.98 | 4.98 | 1,234 | -1.19% |
| 2026-08-17 | 5.04 | 5.05 | 5.03 | 5.04 | 3,787 | -0.23% |
| 2026-08-14 | 5.175 | 5.18 | 5.052 | 5.052 | 3,133 | -0.76% |
| 2026-08-13 | 5.09 | 5.19 | 5.08 | 5.09 | 5,175 | +0.99% |
| 2026-08-12 | 5.09 | 5.15 | 5.04 | 5.04 | 2,718 | -0.98% |
| 2026-08-11 | 5.215 | 5.25 | 5.07 | 5.09 | 5,402 | -3.60% |
| 2026-08-10 | 5.11 | 5.28 | 5.11 | 5.28 | 2,559 | +2.33% |
| 2026-08-07 | 5.3 | 5.3 | 5.084 | 5.16 | 2,636 | -1.09% |
| 2026-08-06 | 5.39 | 5.43 | 5.15 | 5.217 | 6,245 | -0.82% |
| 2026-08-05 | 5.24 | 5.379 | 5.24 | 5.26 | 2,351 | +3.95% |
| 2026-08-04 | 5.155 | 5.38 | 5.05 | 5.06 | 11,790 | +0.40% |
| 2026-08-03 | 5.08 | 5.2 | 5.01 | 5.04 | 3,229 | +0.00% |
| 2026-07-31 | 5.11 | 5.11 | 4.98 | 5.04 | 4,660 | -0.20% |
| 2026-07-30 | 4.95 | 5.05 | 4.95 | 5.05 | 1,240 | -1.37% |
| 2026-07-29 | 5.13 | 5.3 | 5.1 | 5.12 | 17,580 | -1.91% |
| 2026-07-28 | 5 | 5.3 | 4.96 | 5.22 | 7,579 | +3.78% |
| 2026-07-27 | 5.12 | 5.17 | 5 | 5.03 | 4,695 | -2.37% |
| 2026-07-24 | 5.29 | 5.29 | 5.1 | 5.152 | 4,696 | +1.02% |
| 2026-07-23 | 4.98 | 5.29 | 4.98 | 5.1 | 3,911 | +2.41% |
| 2026-07-22 | 5.278 | 5.278 | 4.98 | 4.98 | 2,419 | -0.10% |
| 2026-07-21 | 5.13 | 5.13 | 4.94 | 4.985 | 2,426 | -2.83% |
| 2026-07-20 | 5.03 | 5.24 | 5.01 | 5.13 | 3,674 | +2.81% |
| 2026-07-17 | 4.865 | 5.04 | 4.865 | 4.99 | 2,195 | -0.20% |
| 2026-07-16 | 5.05 | 5.05 | 4.95 | 5 | 12,245 | -0.99% |
| 2026-07-15 | 5.04 | 5.15 | 4.99 | 5.05 | 11,561 | +1.00% |
| 2026-07-14 | 4.91 | 5.019 | 4.78 | 5 | 24,145 | +4.60% |
| 2026-07-13 | 4.81 | 4.88 | 4.78 | 4.78 | 4,637 | -0.21% |
| 2026-07-10 | 4.87 | 4.893 | 4.79 | 4.79 | 5,826 | -1.34% |
| 2026-07-09 | 4.73 | 5 | 4.73 | 4.855 | 10,463 | +0.73% |
| 2026-07-08 | 4.77 | 4.95 | 4.63 | 4.82 | 9,189 | +0.84% |
| 2026-07-07 | 5.495 | 5.495 | 4.69 | 4.78 | 18,705 | -9.38% |
| 2026-07-06 | 5.35 | 5.355 | 5.2 | 5.275 | 6,751 | -2.13% |
| 2026-07-02 | 5.421 | 5.53 | 5.35 | 5.39 | 8,132 | +0.94% |
| 2026-07-01 | 5.4 | 5.535 | 5.34 | 5.34 | 12,573 | -1.11% |
| 2026-06-30 | 5.43 | 5.61 | 5.24 | 5.4 | 10,530 | -0.55% |
| 2026-06-29 | 5.29 | 5.6 | 5.25 | 5.43 | 22,415 | +6.47% |
| 2026-06-26 | 5.22 | 5.365 | 5.1 | 5.1 | 20,197 | -3.04% |
| 2026-06-25 | 5.695 | 5.695 | 5.25 | 5.26 | 32,144 | -3.66% |
| 2026-06-24 | 5.623 | 5.82 | 5.45 | 5.46 | 24,428 | -2.15% |
| 2026-06-23 | 5.5 | 5.75 | 5.385 | 5.58 | 20,526 | +2.76% |
| 2026-06-22 | 5.8 | 5.99 | 5.43 | 5.43 | 34,471 | -8.28% |
| 2026-06-18 | 6.31 | 6.9 | 5.92 | 5.92 | 93,071 | -4.82% |
| 2026-06-17 | 5.74 | 6.4 | 5.74 | 6.22 | 24,533 | +8.36% |
| 2026-06-16 | 5.995 | 6.02 | 5.725 | 5.74 | 29,898 | -2.55% |
| 2026-06-15 | 5.89 | 6.2 | 5.74 | 5.89 | 38,842 | +3.33% |
| 2026-06-12 | 5.93 | 6.13 | 5.6 | 5.7 | 33,632 | +0.18% |
| 2026-06-11 | 5.87 | 6.07 | 5.6 | 5.69 | 90,562 | +0.35% |
| 2026-06-10 | 5.75 | 6.041 | 5.6 | 5.67 | 32,944 | -2.58% |
| 2026-06-09 | 5.96 | 6.19 | 5.661 | 5.82 | 19,486 | -1.02% |
| 2026-06-08 | 6.43 | 6.43 | 5.701 | 5.88 | 25,579 | -6.22% |
| 2026-06-05 | 6.57 | 6.73 | 6.27 | 6.27 | 17,646 | -6.28% |
| 2026-06-04 | 6.17 | 6.83 | 6.16 | 6.69 | 27,557 | +5.19% |
| 2026-06-03 | 6.31 | 6.51 | 6.01 | 6.36 | 32,992 | -0.93% |
| 2026-06-02 | 6.56 | 6.66 | 6.27 | 6.42 | 23,158 | -4.18% |
| 2026-06-01 | 6.6 | 6.8 | 6.36 | 6.7 | 29,161 | +1.67% |
| 2026-05-29 | 6.29 | 7.01 | 6.29 | 6.59 | 49,179 | +5.78% |
| 2026-05-28 | 6 | 6.23 | 5.871 | 6.23 | 19,127 | +6.86% |
| 2026-05-27 | 5.72 | 5.84 | 5.42 | 5.83 | 28,201 | +3.74% |
| 2026-05-26 | 6.1 | 6.1 | 5.604 | 5.62 | 20,006 | -6.57% |
| 2026-05-22 | 6.006 | 6.329 | 5.65 | 6.015 | 17,057 | +1.26% |
| 2026-05-21 | 5.63 | 6.37 | 5.56 | 5.94 | 54,774 | +3.13% |
| 2026-05-20 | 5.5 | 5.76 | 5.44 | 5.76 | 18,894 | +2.67% |
| 2026-05-19 | 5.35 | 5.7 | 5.35 | 5.61 | 19,396 | +2.19% |
| 2026-05-18 | 5.67 | 5.67 | 5.35 | 5.49 | 19,964 | -2.31% |
| 2026-05-15 | 6.09 | 6.09 | 5.58 | 5.62 | 27,528 | -0.71% |
| 2026-05-14 | 6.25 | 6.25 | 5.39 | 5.66 | 80,788 | -12.52% |
| 2026-05-13 | 6.62 | 6.8 | 6.37 | 6.47 | 54,704 | -2.85% |