NasdaqCM - Delayed Quote
USD
Urban One, Inc. (UONEK)
3.5600
+0.0200
(+0.56%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.5900
3.6000
3.5100
3.5600
3.5600
5,600
Nov 5, 2026
3.7600
3.7600
3.5400
3.5400
3.5400
3,200
Nov 4, 2026
3.7300
3.8000
3.7300
3.8000
3.8000
6,500
Nov 3, 2026
3.6900
3.7300
3.5600
3.6400
3.6400
18,000
Nov 2, 2026
3.5900
3.7600
3.5400
3.5600
3.5600
8,500
Oct 30, 2026
3.7500
3.7500
3.6000
3.6900
3.6900
16,100
Oct 29, 2026
3.7500
3.7600
3.6900
3.6900
3.6900
4,700
Oct 28, 2026
3.7500
3.8100
3.6700
3.7600
3.7600
32,000
Oct 27, 2026
3.6500
3.8100
3.6400
3.7300
3.7300
25,800
Oct 26, 2026
3.7900
3.8000
3.6000
3.6000
3.6000
7,800
Oct 23, 2026
3.6600
3.7300
3.6000
3.7100
3.7100
37,400
Oct 22, 2026
3.7300
3.7600
3.6000
3.6300
3.6300
11,700
Oct 21, 2026
3.8800
3.8800
3.6300
3.7400
3.7400
36,000
Oct 20, 2026
3.7500
3.8500
3.5700
3.8200
3.8200
11,900
Oct 19, 2026
3.5000
3.8600
3.5000
3.8600
3.8600
2,800
Oct 16, 2026
4.0000
4.0000
3.5300
3.8000
3.8000
18,500
Oct 15, 2026
3.8100
4.0400
3.6500
3.8300
3.8300
55,300
Oct 14, 2026
3.6900
3.8300
3.5200
3.8200
3.8200
5,300
Oct 13, 2026
3.8800
3.9700
3.8800
3.9600
3.9600
1,700
Oct 12, 2026
3.8600
3.8600
3.8600
3.8600
3.8600
300
Oct 9, 2026
3.9900
3.9900
3.9200
3.9200
3.9200
1,900
Oct 8, 2026
3.9000
4.3400
3.7400
3.8600
3.8600
22,800
Oct 7, 2026
3.6500
4.0200
3.6400
3.7300
3.7300
4,800
Oct 6, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
500
Oct 5, 2026
3.5500
3.5500
3.4400
3.4400
3.4400
1,300
Oct 2, 2026
3.7800
3.7800
3.5600
3.5700
3.5700
8,200
Oct 1, 2026
3.6400
3.6400
3.6400
3.6400
3.6400
6,500
Sep 30, 2026
3.4900
3.8000
3.4900
3.7800
3.7800
26,500
Sep 29, 2026
3.6400
3.6400
3.5000
3.5900
3.5900
7,600
Sep 28, 2026
3.8000
3.8000
3.4900
3.4900
3.4900
12,300
Sep 25, 2026
3.8200
3.9000
3.7000
3.7000
3.7000
12,900
Sep 24, 2026
3.9000
3.9000
3.7000
3.7000
3.7000
7,900
Sep 23, 2026
4.1900
4.1900
3.9200
3.9200
3.9200
3,200
Sep 22, 2026
4.0700
4.1000
3.9600
4.0300
4.0300
5,200
Sep 21, 2026
3.9100
4.1600
3.9100
3.9200
3.9200
3,200
Sep 18, 2026
4.2800
4.2800
3.9600
3.9600
3.9600
15,900
Sep 17, 2026
4.3000
4.4900
4.2500
4.2500
4.2500
2,600
Sep 16, 2026
4.1600
4.2000
4.0600
4.0600
4.0600
2,300
Sep 15, 2026
4.1200
4.1900
4.0500
4.1100
4.1100
5,000
Sep 14, 2026
4.0200
4.2300
4.0100
4.0900
4.0900
10,800
Sep 11, 2026
4.2100
4.2100
3.9700
4.0300
4.0300
5,100
Sep 10, 2026
4.0500
4.4100
4.0500
4.4100
4.4100
1,400
Sep 9, 2026
4.0700
4.3300
4.0700
4.3100
4.3100
6,600
Sep 8, 2026
3.9700
4.1000
3.9700
4.1000
4.1000
2,400
Sep 4, 2026
4.2200
4.2800
4.1500
4.1500
4.1500
7,700
Sep 3, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
400
Sep 2, 2026
4.3400
4.3500
4.1600
4.1600
4.1600
2,400
Sep 1, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Aug 31, 2026
4.2300
4.2400
4.1400
4.2000
4.2000
10,100
Aug 28, 2026
4.2800
4.3500
4.1700
4.2000
4.2000
9,900
Aug 27, 2026
4.7200
4.7200
4.3600
4.3600
4.3600
1,800
Aug 26, 2026
4.5000
4.5700
4.4900
4.5300
4.5300
4,500
Aug 25, 2026
4.4700
4.4900
4.4700
4.4900
4.4900
6,600
Aug 24, 2026
4.8200
4.8200
4.4500
4.4500
4.4500
11,200
Aug 21, 2026
4.7000
4.8200
4.6400
4.6400
4.6400
16,400
Aug 20, 2026
4.8300
4.8400
4.7200
4.7200
4.7200
19,800
Aug 19, 2026
4.5700
5.0700
4.5700
4.8600
4.8600
193,000
Aug 18, 2026
5.0900
5.1700
4.8600
4.9800
4.9800
6,900
Aug 17, 2026
5.0000
5.1600
5.0000
5.0300
5.0300
5,600
Aug 14, 2026
5.1600
5.3300
5.0100
5.0800
5.0800
39,100
Aug 13, 2026
5.0800
5.2300
5.0400
5.2300
5.2300
6,200
Aug 12, 2026
5.0700
5.1100
5.0500
5.0900
5.0900
2,300
Aug 11, 2026
5.4000
5.4000
5.1100
5.1400
5.1400
12,800
Aug 10, 2026
5.0100
5.3900
5.0100
5.3100
5.3100
7,900
Aug 7, 2026
5.3900
5.4000
5.1000
5.1500
5.1500
4,900
Aug 6, 2026
5.3900
5.6800
5.3900
5.4000
5.4000
2,900
Aug 5, 2026
5.6200
5.6200
5.3700
5.3700
5.3700
3,400
Aug 4, 2026
4.8300
5.7700
4.8300
5.7700
5.7700
19,600
Aug 3, 2026
5.2200
5.2200
4.8700
5.0500
5.0500
13,100
Jul 31, 2026
4.8400
5.0900
4.8400
5.0400
5.0400
7,900
Jul 30, 2026
5.0200
5.1000
4.8800
4.8900
4.8900
3,100
Jul 29, 2026
4.8800
5.1300
4.8100
4.9600
4.9600
5,900
Jul 28, 2026
4.6900
5.3200
4.6900
5.0000
5.0000
11,100
Jul 27, 2026
4.9400
5.0300
4.9400
4.9600
4.9600
3,100
Jul 24, 2026
5.0600
5.0900
4.8000
5.0800
5.0800
8,700
Jul 23, 2026
4.3100
5.0400
4.1000
4.9400
4.9400
20,200
Jul 22, 2026
4.0800
4.5500
4.0800
4.5100
4.5100
12,500
Jul 21, 2026
4.0100
4.5400
3.7300
4.4700
4.4700
68,400
Jul 20, 2026
3.9000
5.0600
3.7700
4.0000
4.0000
57,100
Jul 17, 2026
3.9900
4.1100
3.9500
4.1100
4.1100
8,300
Jul 16, 2026
4.1700
4.2700
3.9200
4.2100
4.2100
21,400
Jul 15, 2026
3.8900
4.3000
3.6600
4.3000
4.3000
58,200
Jul 14, 2026
3.7100
4.3000
3.5800
4.2200
4.2200
2,294,100
Jul 13, 2026
4.2300
4.4400
4.2300
4.4400
4.4400
1,000
Jul 10, 2026
4.1500
4.2500
4.0400
4.2500
4.2500
1,300
Jul 9, 2026
4.1700
4.5000
4.1700
4.4100
4.4100
7,800
Jul 8, 2026
4.4700
4.4700
4.3700
4.3700
4.3700
1,300
Jul 7, 2026
4.8600
4.9400
4.3200
4.3700
4.3700
4,000
Jul 6, 2026
4.6900
4.7600
4.6300
4.7600
4.7600
2,300
Jul 2, 2026
4.7500
4.8400
4.7500
4.8400
4.8400
2,400
Jul 1, 2026
4.6500
4.6500
4.6100
4.6100
4.6100
2,200
Jun 30, 2026
4.7100
4.9000
4.2500
4.6100
4.6100
2,400
Jun 29, 2026
4.4800
4.6100
4.4800
4.6100
4.6100
1,700
Jun 26, 2026
4.4900
4.5900
4.4100
4.5900
4.5900
3,900
Jun 25, 2026
4.7300
4.9200
4.2500
4.4900
4.4900
5,500
Jun 24, 2026
4.6700
4.8400
4.1800
4.3000
4.3000
5,600
Jun 23, 2026
4.6900
4.8700
4.4900
4.5000
4.5000
11,200
Jun 22, 2026
4.5000
4.6800
4.5000
4.5000
4.5000
10,200
Jun 18, 2026
4.9300
5.1700
4.6200
4.6800
4.6800
20,700
Jun 17, 2026
4.7800
4.8900
4.6000
4.7900
4.7900
9,400
Jun 16, 2026
4.8300
4.8400
4.5000
4.5000
4.5000
7,800
Jun 15, 2026
4.7900
4.9900
4.6400
4.8300
4.8300
4,600
Jun 12, 2026
4.4800
4.6100
4.3400
4.3600
4.3600
4,200
Jun 11, 2026
4.7400
4.7400
4.6600
4.6600
4.6600
1,100
Jun 10, 2026
4.6600
4.6600
4.6600
4.6600
4.6600
4,400
Jun 9, 2026
4.7300
4.7900
4.6200
4.6200
4.6200
9,100
Jun 8, 2026
4.8400
5.0700
4.6700
4.8200
4.8200
19,800
Jun 5, 2026
5.1900
5.4700
4.4600
4.7100
4.7100
15,100
Jun 4, 2026
4.7300
5.1600
4.7200
4.9000
4.9000
9,500
Jun 3, 2026
4.6100
4.6400
4.6100
4.6400
4.6400
9,600
Jun 2, 2026
5.4300
5.4300
4.5500
4.7000
4.7000
18,700
Jun 1, 2026
5.2400
5.2400
5.2400
5.2400
5.2400
10,700
May 29, 2026
5.3900
5.4800
5.0800
5.2500
5.2500
11,400
May 28, 2026
4.7700
5.2700
4.7700
5.2700
5.2700
8,100
May 27, 2026
4.7200
4.8500
4.2700
4.7100
4.7100
2,900
May 26, 2026
4.8000
4.8200
4.5400
4.6000
4.6000
6,400
May 22, 2026
4.4200
4.8000
4.4200
4.8000
4.8000
1,600
May 21, 2026
4.8500
4.8700
4.6900
4.8700
4.8700
2,000
May 20, 2026
4.6200
4.9600
4.6200
4.9600
4.9600
1,700
May 19, 2026
5.2000
5.2000
4.8100
5.0600
5.0600
2,800
May 18, 2026
5.1100
5.1500
4.8700
5.0300
5.0300
7,400
May 15, 2026
5.2000
5.4000
5.0300
5.1100
5.1100
15,400
May 14, 2026
5.5100
5.5100
4.9900
5.0200
5.0200
10,400
May 13, 2026
5.9000
6.1600
5.4900
5.4900
5.4900
8,600
May 12, 2026
6.1000
6.1000
5.6800
5.8700
5.8700
8,400
May 11, 2026
6.2500
6.2500
5.8000
5.9000
5.9000
15,500
May 8, 2026
5.8900
6.0600
5.6600
5.7000
5.7000
6,200
May 7, 2026
6.5000
6.5000
5.7300
5.7300
5.7300
6,100
May 6, 2026
6.4700
6.4700
5.7900
5.9300
5.9300
9,500
May 5, 2026
5.7900
6.4200
5.5000
6.4200
6.4200
33,700
May 4, 2026
5.1500
5.5100
4.9000
5.5000
5.5000
24,900
May 1, 2026
4.8100
6.8000
4.7000
5.4000
5.4000
229,300
Apr 30, 2026
5.1200
5.1200
4.7700
4.7900
4.7900
3,400
Apr 29, 2026
4.9500
4.9500
4.9500
4.9500
4.9500
200
Apr 28, 2026
4.9600
4.9600
4.8900
4.9100
4.9100
1,700
Apr 27, 2026
4.8800
5.0800
4.8700
4.8700
4.8700
1,600
Apr 24, 2026
5.1700
5.2000
4.9200
4.9500
4.9500
6,700
Apr 23, 2026
4.8900
4.9800
4.8100
4.9800
4.9800
3,700
Apr 22, 2026
4.9400
4.9400
4.8900
4.9000
4.9000
1,400
Apr 21, 2026
4.9100
4.9100
4.9100
4.9100
4.9100
-
Apr 20, 2026
4.8600
5.0500
4.8600
4.9100
4.9100
2,100
Apr 17, 2026
4.8500
5.1700
4.8200
5.1700
5.1700
1,900
Apr 16, 2026
4.8700
4.8700
4.8700
4.8700
4.8700
-
Apr 15, 2026
4.7600
4.9800
4.7600
4.8700
4.8700
3,100
Apr 14, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Apr 13, 2026
4.9400
5.0400
4.9400
5.0000
5.0000
900
Apr 10, 2026
5.2300
5.2300
5.2300
5.2300
5.2300
-
Apr 9, 2026
5.2300
5.2300
5.2300
5.2300
5.2300
300
Apr 8, 2026
5.4200
5.4200
5.2300
5.2300
5.2300
1,300
Apr 7, 2026
5.4000
5.4000
5.4000
5.4000
5.4000
-
Apr 6, 2026
5.4000
5.4000
5.4000
5.4000
5.4000
-
Apr 2, 2026
5.2200
5.4000
5.0100
5.4000
5.4000
1,500
Apr 1, 2026
5.4500
5.4500
5.4500
5.4500
5.4500
-
Mar 31, 2026
5.4500
5.4500
5.4500
5.4500
5.4500
-
Mar 30, 2026
6.0600
6.0600
5.4500
5.4500
5.4500
1,900
Mar 27, 2026
5.6000
5.7000
5.6000
5.7000
5.7000
1,900
Mar 26, 2026
5.8600
5.8600
5.8600
5.8600
5.8600
-
Mar 25, 2026
5.8600
5.8600
5.8600
5.8600
5.8600
800
Mar 24, 2026
5.5100
6.1200
5.5100
6.0900
6.0900
4,500
Mar 23, 2026
5.8000
5.8000
5.2600
5.5100
5.5100
5,200
Mar 20, 2026
5.3400
5.9600
5.2800
5.9600
5.9600
10,100
Mar 19, 2026
5.3000
5.4000
5.2600
5.4000
5.4000
6,300
Mar 18, 2026
5.0100
5.4000
4.8000
5.4000
5.4000
3,500
Mar 17, 2026
5.6500
5.6500
5.6500
5.6500
5.6500
2,100
Mar 16, 2026
5.6500
5.9900
5.5700
5.6800
5.6800
2,000
Mar 13, 2026
7.4800
7.5500
5.6000
5.6500
5.6500
8,800
Mar 12, 2026
7.3800
7.8800
7.0000
7.0000
7.0000
3,000
Mar 11, 2026
7.1800
7.3500
6.3000
7.0400
7.0400
8,600
Mar 10, 2026
7.6600
7.6600
7.6600
7.6600
7.6600
1,100
Mar 9, 2026
7.7000
7.7000
7.7000
7.7000
7.7000
-
Mar 6, 2026
7.7200
7.7600
7.6900
7.7000
7.7000
2,400
Mar 5, 2026
7.3000
8.3900
7.3000
7.9000
7.9000
8,300
Mar 4, 2026
8.0300
8.1000
8.0300
8.1000
8.1000
600
Mar 3, 2026
8.5000
8.5000
7.7700
7.7700
7.7700
1,200
Mar 2, 2026
7.0100
8.2000
7.0100
8.2000
8.2000
10,500
Feb 27, 2026
7.7700
7.7700
7.7700
7.7700
7.7700
500
Feb 26, 2026
7.8300
7.8300
7.4800
7.7900
7.7900
800
Feb 25, 2026
7.2300
7.6600
7.1900
7.6600
7.6600
2,300
Feb 24, 2026
7.6900
7.8300
7.3400
7.3400
7.3400
700
Feb 23, 2026
8.1700
8.1700
8.1700
8.1700
8.1700
-
Feb 20, 2026
8.1700
8.1700
8.1700
8.1700
8.1700
600
Feb 19, 2026
7.6500
8.9800
7.6200
8.3000
8.3000
11,100
Feb 18, 2026
7.4600
7.7000
7.3500
7.7000
7.7000
1,400
Feb 17, 2026
7.6600
7.7100
7.3900
7.4000
7.4000
2,400
Feb 13, 2026
7.8900
8.1800
7.6000
7.6000
7.6000
11,800
Feb 12, 2026
7.8900
7.8900
7.4900
7.4900
7.4900
2,300
Feb 11, 2026
7.4200
7.4400
7.4200
7.4400
7.4400
4,500
Feb 10, 2026
7.9900
8.0000
7.4100
7.4300
7.4300
9,500
Feb 9, 2026
8.0200
8.4600
8.0100
8.0100
8.0100
2,800
Feb 6, 2026
8.9000
8.9000
8.9000
8.9000
8.9000
900
Feb 5, 2026
8.3800
8.4900
8.3700
8.3700
8.3700
2,800
Feb 4, 2026
8.0300
8.4600
8.0300
8.4600
8.4600
1,800
Feb 3, 2026
8.9700
9.2200
8.0100
8.0100
8.0100
9,700
Feb 2, 2026
9.0000
9.2900
8.5900
9.0700
9.0700
7,300
Jan 30, 2026
8.9800
9.1900
8.9600
9.0000
9.0000
3,000
Jan 29, 2026
8.6100
9.3800
8.5500
9.2100
9.2100
3,800
Jan 28, 2026
8.6600
8.7000
8.5000
8.5600
8.5600
2,300
Jan 27, 2026
7.7400
8.8300
7.7400
8.7700
8.7700
13,400
Jan 26, 2026
8.4300
8.4300
7.6000
7.9800
7.9800
10,400
Jan 23, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
8.3900
9.2200
8.1700
8.3800
8.3800
13,900
Jan 22, 2026
8.6000
8.6000
7.8000
8.2000
8.2000
3,060
Jan 21, 2026
7.7000
8.3000
7.7000
8.3000
8.3000
1,950
Jan 20, 2026
8.6000
8.6000
7.6000
8.0000
8.0000
5,010
Jan 16, 2026
8.8000
9.2000
8.1000
8.1000
8.1000
2,920
Jan 15, 2026
8.0000
9.4000
8.0000
8.8000
8.8000
3,950
Jan 14, 2026
8.4000
8.6000
8.0000
8.3000
8.3000
980
Jan 13, 2026
8.3000
8.8000
8.3000
8.7000
8.7000
1,280
Jan 12, 2026
9.0000
9.4000
8.1000
9.0000
9.0000
6,310
Jan 9, 2026
8.0000
10.7000
8.0000
9.3000
9.3000
7,990
Jan 8, 2026
7.9000
8.8000
7.9000
8.3000
8.3000
2,200
Jan 7, 2026
8.9000
8.9000
7.6000
7.6000
7.6000
1,770
Jan 6, 2026
9.0000
9.0000
8.3000
8.3000
8.3000
140
Jan 5, 2026
8.8000
9.0000
8.3000
8.8000
8.8000
570
Jan 2, 2026
8.5000
9.0000
8.3000
8.7000
8.7000
250
Dec 31, 2025
8.8000
8.8000
7.8000
8.6000
8.6000
3,380
Dec 30, 2025
8.0000
8.3000
7.8000
7.9000
7.9000
930
Dec 29, 2025
8.7000
8.9000
7.8000
8.3000
8.3000
3,910
Dec 26, 2025
8.4000
8.9000
8.4000
8.9000
8.9000
1,190
Dec 24, 2025
8.9000
9.2000
8.4000
9.0000
9.0000
800
Dec 23, 2025
9.4000
9.7000
9.1000
9.3000
9.3000
610
Dec 22, 2025
10.0000
10.2000
9.4000
9.8000
9.8000
1,970
Dec 19, 2025
8.9000
10.9000
8.1000
10.9000
10.9000
13,970
Dec 18, 2025
8.0000
9.0000
8.0000
8.9000
8.9000
3,640
Dec 17, 2025
8.5000
8.7000
8.3000
8.7000
8.7000
2,560
Dec 16, 2025
8.4000
9.1000
8.4000
8.7000
8.7000
4,230
Dec 15, 2025
8.3000
8.7000
8.3000
8.6000
8.6000
1,280
Dec 12, 2025
8.2000
9.2000
8.2000
9.0000
9.0000
1,910
Dec 11, 2025
9.2000
9.2000
8.3000
9.2000
9.2000
1,660
Dec 10, 2025
8.4000
9.7000
8.2000
9.3000
9.3000
3,940
Dec 9, 2025
8.1000
8.4000
8.1000
8.3000
8.3000
580
Dec 8, 2025
8.4000
8.8000
8.0000
8.4000
8.4000
1,820
Dec 5, 2025
9.0000
9.0000
8.2000
8.5000
8.5000
1,160
Dec 4, 2025
8.8000
8.9000
8.1000
8.3000
8.3000
2,670
Dec 3, 2025
8.2000
9.2000
8.1000
8.5000
8.5000
6,080
Dec 2, 2025
8.3000
8.4000
8.0000
8.2000
8.2000
1,630
Dec 1, 2025
8.1000
8.3000
8.0000
8.2000
8.2000
940
Nov 28, 2025
8.2000
8.2000
8.0000
8.1000
8.1000
2,000
Nov 26, 2025
8.3000
8.7000
8.2000
8.2000
8.2000
2,280
Nov 25, 2025
8.7000
8.8000
8.4000
8.5000
8.5000
2,180
Nov 24, 2025
8.3000
8.9000
8.0000
8.8000
8.8000
1,250
Nov 21, 2025
9.4000
9.4000
8.0000
8.4000
8.4000
5,920
Nov 20, 2025
8.3000
10.4000
8.2000
9.1000
9.1000
35,780
Nov 19, 2025
9.2000
9.3000
7.9000
8.0000
8.0000
63,840
Nov 18, 2025
7.0000
8.6000
6.2000
8.5000
8.5000
307,970
Nov 17, 2025
5.0000
8.8000
4.9000
6.1000
6.1000
1,515,130
Nov 14, 2025
5.1000
5.1000
4.7000
4.9000
4.9000
2,600
Nov 13, 2025
5.0000
5.0000
4.9000
5.0000
5.0000
1,800
Nov 12, 2025
5.0000
5.0000
4.7000
4.8000
4.8000
1,150
Nov 11, 2025
5.2000
5.2000
4.6000
5.0000
5.0000
153,350
Nov 10, 2025
5.0000
5.2000
4.8000
4.8000
4.8000
1,320
Nov 7, 2025
4.6000
5.1000
4.6000
5.1000
5.1000
4,780
