NASDAQ : UONEK
Urban One, Inc. — Price history
Communication Services · Broadcasting · United States
Last price 3.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Urban One, Inc. (UONEK) closed at 3.6 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 | 3.59 | 3.76 | 3.54 | 3.6 | 6,453 | -2.44% |
| 2026-10-30 | 3.75 | 3.75 | 3.6 | 3.69 | 16,105 | +0.00% |
| 2026-10-29 | 3.75 | 3.76 | 3.69 | 3.69 | 4,758 | -1.86% |
| 2026-10-28 | 3.752 | 3.81 | 3.67 | 3.76 | 32,048 | +0.80% |
| 2026-10-27 | 3.65 | 3.81 | 3.64 | 3.73 | 25,818 | +3.61% |
| 2026-10-26 | 3.79 | 3.8 | 3.6 | 3.6 | 7,782 | -2.96% |
| 2026-10-23 | 3.66 | 3.725 | 3.6 | 3.71 | 37,534 | +2.20% |
| 2026-10-22 | 3.73 | 3.76 | 3.6 | 3.63 | 11,820 | -2.94% |
| 2026-10-21 | 3.88 | 3.88 | 3.63 | 3.74 | 36,780 | -2.09% |
| 2026-10-20 | 3.75 | 3.85 | 3.57 | 3.82 | 11,904 | -1.04% |
| 2026-10-19 | 3.501 | 3.86 | 3.501 | 3.86 | 2,758 | +1.58% |
| 2026-10-16 | 4 | 4 | 3.53 | 3.8 | 18,468 | -0.78% |
| 2026-10-15 | 3.81 | 4.04 | 3.65 | 3.83 | 55,274 | +0.26% |
| 2026-10-14 | 3.69 | 3.831 | 3.52 | 3.82 | 5,338 | -3.54% |
| 2026-10-13 | 3.88 | 3.97 | 3.88 | 3.96 | 1,718 | +2.72% |
| 2026-10-12 | 3.855 | 3.855 | 3.855 | 3.855 | 345 | -1.66% |
| 2026-10-09 | 3.989 | 3.989 | 3.92 | 3.92 | 1,938 | +1.55% |
| 2026-10-08 | 3.9 | 4.34 | 3.74 | 3.86 | 13,770 | +3.49% |
| 2026-10-07 | 3.65 | 4.02 | 3.64 | 3.73 | 4,765 | +6.57% |
| 2026-10-06 | 3.5 | 3.5 | 3.5 | 3.5 | 486 | +1.74% |
| 2026-10-05 | 3.55 | 3.55 | 3.44 | 3.44 | 1,312 | -3.64% |
| 2026-10-02 | 3.78 | 3.78 | 3.563 | 3.57 | 8,198 | -1.92% |
| 2026-10-01 | 3.64 | 3.64 | 3.64 | 3.64 | 4,012 | -3.70% |
| 2026-09-30 | 3.49 | 3.8 | 3.49 | 3.78 | 26,588 | +5.29% |
| 2026-09-29 | 3.64 | 3.64 | 3.5 | 3.59 | 9,019 | +2.87% |
| 2026-09-28 | 3.8 | 3.8 | 3.49 | 3.49 | 12,349 | -5.68% |
| 2026-09-25 | 3.82 | 3.895 | 3.7 | 3.7 | 12,880 | +0.00% |
| 2026-09-24 | 3.9 | 3.9 | 3.7 | 3.7 | 7,856 | -5.61% |
| 2026-09-23 | 4.19 | 4.19 | 3.92 | 3.92 | 3,339 | -2.73% |
| 2026-09-22 | 4.07 | 4.1 | 3.955 | 4.03 | 5,203 | +2.83% |
| 2026-09-21 | 3.91 | 4.16 | 3.91 | 3.919 | 3,188 | -1.03% |
| 2026-09-18 | 4.28 | 4.28 | 3.96 | 3.96 | 16,052 | -6.82% |
| 2026-09-17 | 4.3 | 4.49 | 4.25 | 4.25 | 2,598 | +4.68% |
| 2026-09-16 | 4.16 | 4.2 | 4.06 | 4.06 | 2,297 | -1.22% |
| 2026-09-15 | 4.115 | 4.19 | 4.05 | 4.11 | 5,035 | +0.49% |
| 2026-09-14 | 4.02 | 4.23 | 4.01 | 4.09 | 11,434 | +1.49% |
| 2026-09-11 | 4.21 | 4.21 | 3.965 | 4.03 | 5,141 | -8.65% |
| 2026-09-10 | 4.05 | 4.412 | 4.05 | 4.412 | 1,421 | +2.35% |
| 2026-09-09 | 4.07 | 4.33 | 4.07 | 4.311 | 6,566 | +5.14% |
| 2026-09-08 | 3.97 | 4.1 | 3.97 | 4.1 | 2,431 | -1.20% |
| 2026-09-04 | 4.22 | 4.28 | 4.15 | 4.15 | 7,967 | -3.49% |
| 2026-09-03 | 4.3 | 4.3 | 4.3 | 4.3 | 414 | +3.37% |
| 2026-09-02 | 4.34 | 4.35 | 4.16 | 4.16 | 2,452 | -0.95% |
| 2026-08-31 | 4.226 | 4.237 | 4.14 | 4.2 | 10,137 | +0.00% |
| 2026-08-28 | 4.28 | 4.35 | 4.17 | 4.2 | 9,935 | -3.67% |
| 2026-08-27 | 4.716 | 4.716 | 4.36 | 4.36 | 1,767 | -3.75% |
| 2026-08-26 | 4.5 | 4.57 | 4.49 | 4.53 | 4,523 | +0.89% |
| 2026-08-25 | 4.47 | 4.49 | 4.47 | 4.49 | 6,942 | +0.90% |
| 2026-08-24 | 4.82 | 4.82 | 4.45 | 4.45 | 11,276 | -4.09% |
| 2026-08-21 | 4.7 | 4.815 | 4.64 | 4.64 | 16,423 | -1.69% |
| 2026-08-20 | 4.83 | 4.84 | 4.72 | 4.72 | 19,832 | -2.88% |
| 2026-08-19 | 4.57 | 5.069 | 4.57 | 4.86 | 193,113 | -2.41% |
| 2026-08-18 | 5.085 | 5.166 | 4.86 | 4.98 | 6,915 | -0.90% |
| 2026-08-17 | 5 | 5.16 | 5 | 5.025 | 5,646 | -1.08% |
| 2026-08-14 | 5.16 | 5.33 | 5.01 | 5.08 | 39,120 | -2.87% |
| 2026-08-13 | 5.08 | 5.23 | 5.04 | 5.23 | 6,218 | +2.75% |
| 2026-08-12 | 5.07 | 5.11 | 5.05 | 5.09 | 2,268 | -0.97% |
| 2026-08-11 | 5.4 | 5.4 | 5.11 | 5.14 | 12,824 | -3.20% |
| 2026-08-10 | 5.01 | 5.39 | 5.01 | 5.31 | 7,911 | +3.11% |
| 2026-08-07 | 5.39 | 5.4 | 5.1 | 5.15 | 4,894 | -4.63% |
| 2026-08-06 | 5.39 | 5.68 | 5.39 | 5.4 | 2,921 | +0.56% |
| 2026-08-05 | 5.62 | 5.62 | 5.37 | 5.37 | 3,403 | -6.93% |
| 2026-08-04 | 4.83 | 5.77 | 4.83 | 5.77 | 19,587 | +14.26% |
| 2026-08-03 | 5.22 | 5.22 | 4.87 | 5.05 | 13,230 | +0.20% |
| 2026-07-31 | 4.84 | 5.09 | 4.84 | 5.04 | 7,894 | +3.07% |
| 2026-07-30 | 5.02 | 5.1 | 4.88 | 4.89 | 3,071 | -1.41% |
| 2026-07-29 | 4.88 | 5.13 | 4.814 | 4.96 | 5,932 | -0.80% |
| 2026-07-28 | 4.69 | 5.32 | 4.69 | 5 | 11,095 | +0.81% |
| 2026-07-27 | 4.94 | 5.03 | 4.94 | 4.96 | 3,085 | -2.36% |
| 2026-07-24 | 5.06 | 5.09 | 4.8 | 5.08 | 8,721 | +2.83% |
| 2026-07-23 | 4.31 | 5.04 | 4.096 | 4.94 | 20,313 | +9.53% |
| 2026-07-22 | 4.08 | 4.55 | 4.08 | 4.51 | 12,782 | +0.89% |
| 2026-07-21 | 4.01 | 4.54 | 3.73 | 4.47 | 68,463 | +11.75% |
| 2026-07-20 | 3.9 | 5.06 | 3.77 | 4 | 57,151 | -2.68% |
| 2026-07-17 | 3.99 | 4.11 | 3.95 | 4.11 | 8,348 | -2.38% |
| 2026-07-16 | 4.17 | 4.27 | 3.92 | 4.21 | 21,477 | -2.09% |
| 2026-07-15 | 3.89 | 4.3 | 3.66 | 4.3 | 58,323 | +1.90% |
| 2026-07-14 | 3.71 | 4.3 | 3.58 | 4.22 | 2,294,112 | -4.95% |
| 2026-07-13 | 4.225 | 4.44 | 4.225 | 4.44 | 959 | +4.47% |
| 2026-07-10 | 4.15 | 4.25 | 4.04 | 4.25 | 1,270 | -3.63% |
| 2026-07-09 | 4.17 | 4.5 | 4.17 | 4.41 | 7,763 | +0.92% |
| 2026-07-08 | 4.47 | 4.47 | 4.37 | 4.37 | 1,261 | +0.00% |
| 2026-07-07 | 4.86 | 4.935 | 4.32 | 4.37 | 3,969 | -8.19% |
| 2026-07-06 | 4.69 | 4.76 | 4.625 | 4.76 | 2,344 | -1.65% |
| 2026-07-02 | 4.755 | 4.84 | 4.755 | 4.84 | 2,410 | +4.99% |
| 2026-07-01 | 4.65 | 4.65 | 4.61 | 4.61 | 2,179 | +0.00% |
| 2026-06-30 | 4.706 | 4.895 | 4.25 | 4.61 | 2,366 | +0.00% |
| 2026-06-29 | 4.475 | 4.61 | 4.475 | 4.61 | 1,726 | +0.43% |
| 2026-06-26 | 4.49 | 4.595 | 4.41 | 4.59 | 3,874 | +2.23% |
| 2026-06-25 | 4.73 | 4.916 | 4.25 | 4.49 | 5,514 | +4.42% |
| 2026-06-24 | 4.67 | 4.84 | 4.175 | 4.3 | 5,554 | -4.44% |
| 2026-06-23 | 4.686 | 4.865 | 4.49 | 4.5 | 11,170 | +0.00% |
| 2026-06-22 | 4.5 | 4.68 | 4.5 | 4.5 | 10,152 | -3.85% |
| 2026-06-18 | 4.93 | 5.165 | 4.62 | 4.68 | 20,659 | -2.30% |
| 2026-06-17 | 4.78 | 4.89 | 4.6 | 4.79 | 9,446 | +6.44% |
| 2026-06-16 | 4.83 | 4.84 | 4.5 | 4.5 | 7,830 | -6.83% |
| 2026-06-15 | 4.79 | 4.987 | 4.64 | 4.83 | 4,637 | +10.78% |
| 2026-06-12 | 4.48 | 4.61 | 4.34 | 4.36 | 4,209 | -6.44% |
| 2026-06-11 | 4.74 | 4.74 | 4.66 | 4.66 | 1,141 | +0.00% |
| 2026-06-10 | 4.66 | 4.66 | 4.66 | 4.66 | 4,376 | +0.87% |
| 2026-06-09 | 4.73 | 4.785 | 4.62 | 4.62 | 9,071 | -4.15% |
| 2026-06-08 | 4.84 | 5.065 | 4.67 | 4.82 | 19,820 | +2.34% |
| 2026-06-05 | 5.19 | 5.465 | 4.459 | 4.71 | 15,077 | -3.88% |
| 2026-06-04 | 4.73 | 5.16 | 4.72 | 4.9 | 9,486 | +5.60% |
| 2026-06-03 | 4.61 | 4.64 | 4.61 | 4.64 | 9,600 | -1.28% |
| 2026-06-02 | 5.425 | 5.425 | 4.55 | 4.7 | 18,692 | -10.36% |
| 2026-06-01 | 5.243 | 5.243 | 5.243 | 5.243 | 10,715 | -0.13% |
| 2026-05-29 | 5.39 | 5.48 | 5.08 | 5.25 | 11,364 | -0.38% |
| 2026-05-28 | 4.77 | 5.27 | 4.77 | 5.27 | 8,191 | +11.89% |
| 2026-05-27 | 4.72 | 4.85 | 4.27 | 4.71 | 2,851 | +2.39% |
| 2026-05-26 | 4.8 | 4.82 | 4.54 | 4.6 | 6,353 | -4.17% |
| 2026-05-22 | 4.42 | 4.8 | 4.42 | 4.8 | 1,597 | -1.44% |
| 2026-05-21 | 4.85 | 4.87 | 4.685 | 4.87 | 1,956 | -1.81% |
| 2026-05-20 | 4.62 | 4.96 | 4.62 | 4.96 | 1,716 | -1.98% |
| 2026-05-19 | 5.2 | 5.2 | 4.81 | 5.06 | 2,800 | +0.60% |
| 2026-05-18 | 5.11 | 5.15 | 4.87 | 5.03 | 7,406 | -1.57% |
| 2026-05-15 | 5.2 | 5.4 | 5.03 | 5.11 | 15,389 | +1.79% |
| 2026-05-14 | 5.51 | 5.51 | 4.99 | 5.02 | 10,403 | -8.56% |
| 2026-05-13 | 5.9 | 6.16 | 5.49 | 5.49 | 8,626 | -6.47% |
| 2026-05-12 | 6.1 | 6.1 | 5.68 | 5.87 | 8,438 | -0.51% |