Urban One, Inc. - Class A Common Stock (UONE)
5.0050
+0.0850 (1.73%)
NASDAQ· Last Trade: Aug 20th, 3:06 PM EDT
Historical Prices For Urban One, Inc. - Class A Common Stock (UONE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2026 | 4.95 | 4.97 | 4.90 | 4.92 | 3,352 | 4.92 |
| 8/18/2026 | 5.08 | 5.08 | 4.98 | 4.98 | 1,233 | 4.98 |
| 8/17/2026 | 5.04 | 5.05 | 5.03 | 5.04 | 3,786 | 5.04 |
| 8/14/2026 | 5.17 | 5.18 | 5.05 | 5.05 | 3,134 | 5.05 |
| 8/13/2026 | 5.09 | 5.19 | 5.08 | 5.09 | 5,175 | 5.09 |
| 8/12/2026 | 5.09 | 5.15 | 5.04 | 5.04 | 2,718 | 5.04 |
| 8/11/2026 | 5.22 | 5.25 | 5.07 | 5.09 | 5,401 | 5.09 |
| 8/10/2026 | 5.11 | 5.28 | 5.11 | 5.28 | 2,560 | 5.28 |
| 8/07/2026 | 5.30 | 5.30 | 5.08 | 5.16 | 2,637 | 5.16 |
| 8/06/2026 | 5.39 | 5.43 | 5.15 | 5.22 | 6,246 | 5.22 |
| 8/05/2026 | 5.24 | 5.38 | 5.24 | 5.26 | 2,351 | 5.26 |
| 8/04/2026 | 5.16 | 5.38 | 5.05 | 5.06 | 11,790 | 5.06 |
| 8/03/2026 | 5.08 | 5.20 | 5.01 | 5.04 | 3,229 | 5.04 |
| 7/31/2026 | 5.11 | 5.11 | 4.98 | 5.04 | 4,661 | 5.04 |
| 7/30/2026 | 4.95 | 5.05 | 4.95 | 5.05 | 1,240 | 5.05 |
| 7/29/2026 | 5.13 | 5.30 | 5.10 | 5.12 | 17,576 | 5.12 |
| 7/28/2026 | 5.00 | 5.30 | 4.96 | 5.22 | 7,579 | 5.22 |
| 7/27/2026 | 5.12 | 5.17 | 5.00 | 5.03 | 4,692 | 5.03 |
| 7/24/2026 | 5.29 | 5.29 | 5.10 | 5.15 | 4,697 | 5.15 |
| 7/23/2026 | 4.98 | 5.29 | 4.98 | 5.10 | 3,910 | 5.10 |
| 7/22/2026 | 5.28 | 5.28 | 4.98 | 4.98 | 2,419 | 4.98 |
| 7/21/2026 | 5.13 | 5.13 | 4.94 | 4.99 | 2,425 | 4.99 |
| 7/20/2026 | 5.03 | 5.24 | 5.01 | 5.13 | 3,674 | 5.13 |
| 7/17/2026 | 4.87 | 5.04 | 4.87 | 4.99 | 2,196 | 4.99 |
| 7/16/2026 | 5.05 | 5.05 | 4.95 | 5.00 | 12,247 | 5.00 |
| 7/15/2026 | 5.04 | 5.15 | 4.99 | 5.05 | 11,562 | 5.05 |
| 7/14/2026 | 4.91 | 5.02 | 4.78 | 5.00 | 24,046 | 5.00 |
| 7/13/2026 | 4.81 | 4.88 | 4.78 | 4.78 | 4,615 | 4.78 |
| 7/10/2026 | 4.87 | 4.89 | 4.79 | 4.79 | 5,827 | 4.79 |
| 7/09/2026 | 4.73 | 5.00 | 4.73 | 4.86 | 10,464 | 4.86 |
| 7/08/2026 | 4.77 | 4.95 | 4.63 | 4.82 | 9,190 | 4.82 |
| 7/07/2026 | 5.49 | 5.50 | 4.69 | 4.78 | 18,705 | 4.78 |
| 7/06/2026 | 5.35 | 5.36 | 5.20 | 5.28 | 6,752 | 5.28 |
| 7/02/2026 | 5.42 | 5.53 | 5.35 | 5.39 | 8,133 | 5.39 |
| 7/01/2026 | 5.40 | 5.54 | 5.34 | 5.34 | 12,524 | 5.34 |
| 6/30/2026 | 5.43 | 5.61 | 5.24 | 5.40 | 10,529 | 5.40 |
| 6/29/2026 | 5.29 | 5.60 | 5.25 | 5.43 | 22,415 | 5.43 |
| 6/26/2026 | 5.22 | 5.37 | 5.10 | 5.10 | 20,197 | 5.10 |
| 6/25/2026 | 5.70 | 5.70 | 5.25 | 5.26 | 32,147 | 5.26 |
| 6/24/2026 | 5.62 | 5.82 | 5.45 | 5.46 | 24,426 | 5.46 |
| 6/23/2026 | 5.50 | 5.75 | 5.38 | 5.58 | 20,525 | 5.58 |
| 6/22/2026 | 5.80 | 5.99 | 5.43 | 5.43 | 34,467 | 5.43 |
| 6/18/2026 | 6.31 | 6.90 | 5.92 | 5.92 | 93,072 | 5.92 |
| 6/17/2026 | 5.74 | 6.40 | 5.74 | 6.22 | 24,412 | 6.22 |
| 6/16/2026 | 6.00 | 6.02 | 5.72 | 5.74 | 29,899 | 5.74 |
| 6/15/2026 | 5.89 | 6.20 | 5.74 | 5.89 | 38,843 | 5.89 |
| 6/12/2026 | 5.93 | 6.13 | 5.60 | 5.70 | 33,634 | 5.70 |
| 6/11/2026 | 5.87 | 6.07 | 5.60 | 5.69 | 90,563 | 5.69 |
| 6/10/2026 | 5.75 | 6.04 | 5.60 | 5.67 | 32,944 | 5.67 |
| 6/09/2026 | 5.96 | 6.19 | 5.66 | 5.82 | 19,487 | 5.82 |
| 6/08/2026 | 6.43 | 6.43 | 5.70 | 5.88 | 25,579 | 5.88 |
| 6/05/2026 | 6.57 | 6.73 | 6.27 | 6.27 | 17,646 | 6.27 |
| 6/04/2026 | 6.17 | 6.83 | 6.16 | 6.69 | 27,440 | 6.69 |
| 6/03/2026 | 6.31 | 6.51 | 6.01 | 6.36 | 32,993 | 6.36 |
| 6/02/2026 | 6.56 | 6.66 | 6.27 | 6.42 | 23,007 | 6.42 |
| 6/01/2026 | 6.60 | 6.80 | 6.36 | 6.70 | 29,153 | 6.70 |
| 5/29/2026 | 0.00 | 7.01 | 6.29 | 6.59 | 49,180 | 6.59 |
| 5/28/2026 | 6.00 | 6.23 | 5.87 | 6.23 | 19,097 | 6.23 |
| 5/27/2026 | 5.72 | 5.84 | 5.42 | 5.83 | 28,123 | 5.83 |
| 5/26/2026 | 6.10 | 6.10 | 5.60 | 5.62 | 20,007 | 5.62 |
| 5/22/2026 | 6.01 | 6.33 | 5.65 | 6.01 | 17,058 | 6.01 |
| 5/21/2026 | 5.63 | 6.37 | 5.56 | 5.94 | 54,774 | 5.94 |
| 5/20/2026 | 5.50 | 5.76 | 5.44 | 5.76 | 18,895 | 5.76 |