NasdaqCM - Nasdaq Real Time Price
USD
Urban One, Inc. (UONE)
4.2500
+0.2000
(+4.94%)
As of 10:29:20 AM EST. Market Open.
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 2, 2026
4.1193
4.2790
4.1000
4.2600
4.2600
8,864
Oct 30, 2026
4.0300
4.1500
4.0300
4.0500
4.0500
6,600
Oct 29, 2026
4.1800
4.3100
4.0700
4.0700
4.0700
9,000
Oct 28, 2026
4.0600
4.2200
4.0600
4.2000
4.2000
7,600
Oct 27, 2026
4.1500
4.2500
4.0200
4.0700
4.0700
12,200
Oct 26, 2026
4.1900
4.1900
4.0200
4.1300
4.1300
6,400
Oct 23, 2026
4.3300
4.3300
4.0500
4.1300
4.1300
6,500
Oct 22, 2026
4.1400
4.2100
4.0300
4.0800
4.0800
7,100
Oct 21, 2026
4.1400
4.2600
4.0500
4.0500
4.0500
9,800
Oct 20, 2026
4.0200
4.0800
4.0000
4.0800
4.0800
6,700
Oct 19, 2026
4.1400
4.2400
4.0900
4.1500
4.1500
5,700
Oct 16, 2026
4.0100
4.1300
4.0100
4.1300
4.1300
6,000
Oct 15, 2026
3.9600
4.1300
3.9600
4.0200
4.0200
6,800
Oct 14, 2026
4.0100
4.1700
4.0000
4.1300
4.1300
5,100
Oct 13, 2026
4.1600
4.2400
4.0200
4.2400
4.2400
18,700
Oct 12, 2026
3.9600
4.3500
3.9600
4.1100
4.1100
7,300
Oct 9, 2026
4.2200
4.4800
3.9500
4.0500
4.0500
18,200
Oct 8, 2026
4.5600
4.5600
4.1500
4.3500
4.3500
33,600
Oct 7, 2026
4.1500
4.2200
4.1500
4.1800
4.1800
4,800
Oct 6, 2026
4.0700
4.1400
4.0700
4.1300
4.1300
5,300
Oct 5, 2026
3.9000
4.0600
3.9000
3.9000
3.9000
1,900
Oct 2, 2026
4.0200
4.0600
3.8900
3.9800
3.9800
2,800
Oct 1, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
1,300
Sep 30, 2026
4.1000
4.1000
4.0000
4.0400
4.0400
4,100
Sep 29, 2026
4.0600
4.1200
4.0600
4.1200
4.1200
500
Sep 28, 2026
4.3700
4.3700
4.2100
4.2100
4.2100
8,500
Sep 25, 2026
4.2200
4.2900
4.2200
4.2300
4.2300
4,100
Sep 24, 2026
4.2800
4.3100
4.2100
4.2800
4.2800
2,300
Sep 23, 2026
4.2600
4.4200
4.2100
4.3100
4.3100
5,900
Sep 22, 2026
4.2600
4.3900
4.2400
4.3900
4.3900
4,800
Sep 21, 2026
4.3500
4.4500
4.2600
4.2900
4.2900
2,700
Sep 18, 2026
4.4000
4.5100
4.2100
4.2400
4.2400
6,700
Sep 17, 2026
4.2700
4.2700
4.0600
4.2200
4.2200
4,300
Sep 16, 2026
4.2200
4.3900
4.1800
4.2600
4.2600
5,000
Sep 15, 2026
4.3500
4.6900
4.0100
4.1900
4.1900
22,500
Sep 14, 2026
4.5000
4.7600
4.4800
4.5000
4.5000
12,000
Sep 11, 2026
4.8100
4.8400
4.5700
4.6400
4.6400
12,100
Sep 10, 2026
4.8300
4.8800
4.6600
4.6600
4.6600
1,600
Sep 9, 2026
4.7700
4.8200
4.7100
4.7500
4.7500
3,400
Sep 8, 2026
4.6900
4.7900
4.6500
4.7300
4.7300
5,100
Sep 4, 2026
4.8200
4.8200
4.7300
4.7300
4.7300
11,300
Sep 3, 2026
4.7700
4.8800
4.7700
4.8800
4.8800
1,000
Sep 2, 2026
5.0000
5.0000
4.7700
4.7700
4.7700
4,300
Sep 1, 2026
4.8000
4.9100
4.8000
4.9100
4.9100
2,000
Aug 31, 2026
4.7700
4.9100
4.7700
4.8400
4.8400
5,000
Aug 28, 2026
4.7700
4.7900
4.7700
4.7800
4.7800
3,400
Aug 27, 2026
4.8400
4.9700
4.8000
4.8000
4.8000
3,300
Aug 26, 2026
4.9100
4.9100
4.7700
4.8600
4.8600
5,100
Aug 25, 2026
4.9400
4.9700
4.8500
4.9300
4.9300
4,400
Aug 24, 2026
4.9200
4.9200
4.7900
4.8000
4.8000
10,300
Aug 21, 2026
4.9400
4.9400
4.9000
4.9000
4.9000
3,000
Aug 20, 2026
5.0000
5.0500
4.9500
5.0100
5.0100
7,100
Aug 19, 2026
4.9500
4.9700
4.9000
4.9200
4.9200
3,400
Aug 18, 2026
5.0900
5.0900
4.9800
4.9800
4.9800
1,200
Aug 17, 2026
5.0400
5.0500
5.0300
5.0400
5.0400
3,800
Aug 14, 2026
5.1800
5.1800
5.0500
5.0500
5.0500
3,100
Aug 13, 2026
5.0900
5.1900
5.0800
5.0900
5.0900
5,200
Aug 12, 2026
5.0900
5.1500
5.0400
5.0400
5.0400
2,700
Aug 11, 2026
5.2200
5.2500
5.0700
5.0900
5.0900
5,400
Aug 10, 2026
5.1100
5.2800
5.1100
5.2800
5.2800
2,600
Aug 7, 2026
5.3000
5.3000
5.0800
5.1600
5.1600
2,600
Aug 6, 2026
5.3900
5.4300
5.1500
5.2200
5.2200
6,200
Aug 5, 2026
5.2400
5.3800
5.2400
5.2600
5.2600
2,400
Aug 4, 2026
5.1600
5.3800
5.0500
5.0600
5.0600
11,800
Aug 3, 2026
5.0800
5.2000
5.0100
5.0400
5.0400
3,200
Jul 31, 2026
5.1100
5.1100
4.9800
5.0400
5.0400
4,700
Jul 30, 2026
4.9500
5.0500
4.9500
5.0500
5.0500
1,200
Jul 29, 2026
5.1300
5.3000
5.1000
5.1200
5.1200
17,600
Jul 28, 2026
5.0000
5.3000
4.9600
5.2200
5.2200
7,600
Jul 27, 2026
5.1200
5.1700
5.0000
5.0300
5.0300
4,700
Jul 24, 2026
5.2900
5.2900
5.1000
5.1500
5.1500
4,700
Jul 23, 2026
4.9800
5.2900
4.9800
5.1000
5.1000
3,900
Jul 22, 2026
5.2800
5.2800
4.9800
4.9800
4.9800
2,400
Jul 21, 2026
5.1300
5.1300
4.9400
4.9900
4.9900
2,400
Jul 20, 2026
5.0300
5.2400
5.0100
5.1300
5.1300
3,700
Jul 17, 2026
4.8700
5.0400
4.8700
4.9900
4.9900
2,200
Jul 16, 2026
5.0500
5.0500
4.9500
5.0000
5.0000
12,200
Jul 15, 2026
5.0400
5.1500
4.9900
5.0500
5.0500
11,600
Jul 14, 2026
4.9100
5.0200
4.7800
5.0000
5.0000
24,000
Jul 13, 2026
4.8100
4.8800
4.7800
4.7800
4.7800
4,600
Jul 10, 2026
4.8700
4.8900
4.7900
4.7900
4.7900
5,800
Jul 9, 2026
4.7300
5.0000
4.7300
4.8600
4.8600
10,500
Jul 8, 2026
4.7700
4.9500
4.6300
4.8200
4.8200
9,200
Jul 7, 2026
5.5000
5.5000
4.6900
4.7800
4.7800
18,700
Jul 6, 2026
5.3500
5.3600
5.2000
5.2800
5.2800
6,800
Jul 2, 2026
5.4200
5.5300
5.3500
5.3900
5.3900
8,100
Jul 1, 2026
5.4000
5.5400
5.3400
5.3400
5.3400
12,500
Jun 30, 2026
5.4300
5.6100
5.2400
5.4000
5.4000
10,500
Jun 29, 2026
5.2900
5.6000
5.2500
5.4300
5.4300
22,400
Jun 26, 2026
5.2200
5.3700
5.1000
5.1000
5.1000
20,200
Jun 25, 2026
5.7000
5.7000
5.2500
5.2600
5.2600
32,100
Jun 24, 2026
5.6200
5.8200
5.4500
5.4600
5.4600
24,400
Jun 23, 2026
5.5000
5.7500
5.3900
5.5800
5.5800
20,500
Jun 22, 2026
5.8000
5.9900
5.4300
5.4300
5.4300
34,500
Jun 18, 2026
6.3100
6.9000
5.9200
5.9200
5.9200
92,900
Jun 17, 2026
5.7400
6.4000
5.7400
6.2200
6.2200
24,300
Jun 16, 2026
6.0000
6.0200
5.7300
5.7400
5.7400
29,900
Jun 15, 2026
5.8900
6.2000
5.7400
5.8900
5.8900
38,800
Jun 12, 2026
5.9300
6.1300
5.6000
5.7000
5.7000
33,600
Jun 11, 2026
5.8700
6.0700
5.6000
5.6900
5.6900
90,500
Jun 10, 2026
5.7500
6.0400
5.6000
5.6700
5.6700
32,900
Jun 9, 2026
5.9600
6.1900
5.6600
5.8200
5.8200
19,500
Jun 8, 2026
6.4300
6.4300
5.7000
5.8800
5.8800
25,600
Jun 5, 2026
6.5700
6.7300
6.2700
6.2700
6.2700
17,600
Jun 4, 2026
6.1700
6.8300
6.1600
6.6900
6.6900
27,400
Jun 3, 2026
6.3100
6.5100
6.0100
6.3600
6.3600
33,000
Jun 2, 2026
6.5600
6.6600
6.2700
6.4200
6.4200
22,900
Jun 1, 2026
6.6000
6.8000
6.3600
6.7000
6.7000
29,200
May 29, 2026
6.2900
7.0100
6.2900
6.5900
6.5900
49,200
May 28, 2026
6.0000
6.2300
5.8700
6.2300
6.2300
19,100
May 27, 2026
5.7200
5.8400
5.4200
5.8300
5.8300
28,100
May 26, 2026
6.1000
6.1000
5.6000
5.6200
5.6200
20,000
May 22, 2026
6.0100
6.3300
5.6500
6.0200
6.0200
17,000
May 21, 2026
5.6300
6.3700
5.5600
5.9400
5.9400
54,800
May 20, 2026
5.5000
5.7600
5.4400
5.7600
5.7600
18,900
May 19, 2026
5.3500
5.7000
5.3500
5.6100
5.6100
19,300
May 18, 2026
5.6700
5.6700
5.3500
5.4900
5.4900
20,000
May 15, 2026
6.0900
6.0900
5.5800
5.6200
5.6200
27,500
May 14, 2026
6.2500
6.2500
5.3900
5.6600
5.6600
80,800
May 13, 2026
6.6200
6.8000
6.3700
6.4700
6.4700
54,600
May 12, 2026
6.4900
6.9500
6.1100
6.6600
6.6600
44,600
May 11, 2026
7.2600
7.2600
6.4000
6.7000
6.7000
36,900
May 8, 2026
7.8100
7.8100
7.0900
7.3600
7.3600
42,100
May 7, 2026
9.1400
9.1400
7.6100
7.9100
7.9100
87,600
May 6, 2026
9.8100
10.2500
8.9000
9.1600
9.1600
136,200
May 5, 2026
8.1400
10.4200
7.8000
9.9900
9.9900
401,300
May 4, 2026
5.9600
8.8800
5.8200
8.3000
8.3000
468,500
May 1, 2026
5.4500
7.6000
5.3400
7.3100
7.3100
4,269,400
Apr 30, 2026
5.3000
5.3300
5.1400
5.2500
5.2500
13,500
Apr 29, 2026
5.3600
5.4300
5.2000
5.2300
5.2300
6,400
Apr 28, 2026
5.5300
5.5900
5.2600
5.3500
5.3500
5,800
Apr 27, 2026
5.6100
5.6900
5.5100
5.5100
5.5100
6,300
Apr 24, 2026
5.5800
5.7400
5.5500
5.6500
5.6500
6,200
Apr 23, 2026
5.5200
5.7800
5.4000
5.6400
5.6400
16,600
Apr 22, 2026
5.7400
5.7800
5.3700
5.7100
5.7100
13,400
Apr 21, 2026
6.0500
6.1600
5.7000
5.7000
5.7000
12,500
Apr 20, 2026
6.1600
6.3000
6.1100
6.3000
6.3000
7,200
Apr 17, 2026
6.2500
6.3500
6.0600
6.0800
6.0800
7,700
Apr 16, 2026
6.0200
6.4700
5.9100
6.1500
6.1500
20,500
Apr 15, 2026
5.6500
6.0200
5.4400
5.8300
5.8300
17,400
Apr 14, 2026
5.4600
5.8400
5.3500
5.6700
5.6700
26,100
Apr 13, 2026
5.5000
5.7100
5.2300
5.3600
5.3600
69,600
Apr 10, 2026
5.7500
5.9100
5.1000
5.1200
5.1200
64,800
Apr 9, 2026
5.8300
6.1400
5.2500
5.7200
5.7200
89,100
Apr 8, 2026
6.1100
6.2800
5.6900
5.6900
5.6900
61,200
Apr 7, 2026
6.2400
6.3600
5.7700
5.7800
5.7800
24,600
Apr 6, 2026
6.0600
6.5400
6.0600
6.1900
6.1900
21,500
Apr 2, 2026
5.9300
6.3800
5.8300
6.2100
6.2100
24,100
Apr 1, 2026
5.7600
6.2900
5.7500
5.9300
5.9300
27,100
Mar 31, 2026
5.6800
6.3000
5.4500
5.8600
5.8600
128,800
Mar 30, 2026
5.8100
6.4800
5.5500
5.6200
5.6200
29,700
Mar 27, 2026
6.8300
6.8300
5.7400
5.9600
5.9600
40,900
Mar 26, 2026
6.8800
7.6200
6.5200
6.5200
6.5200
112,200
Mar 25, 2026
6.5000
7.2500
6.2600
7.1300
7.1300
127,200
Mar 24, 2026
6.0200
7.5000
6.0200
6.5500
6.5500
120,300
Mar 23, 2026
5.4600
6.1500
5.2400
6.0200
6.0200
51,100
Mar 20, 2026
5.8300
6.0000
5.4200
5.6200
5.6200
81,400
Mar 19, 2026
6.1400
6.8100
5.3500
5.8900
5.8900
137,200
Mar 18, 2026
6.7400
6.7400
5.7100
6.1100
6.1100
111,000
Mar 17, 2026
7.5700
7.8100
6.3900
6.6200
6.6200
109,200
Mar 16, 2026
8.2000
8.2000
6.6500
6.9700
6.9700
49,200
Mar 13, 2026
8.4000
8.6300
7.9900
8.0400
8.0400
5,700
Mar 12, 2026
9.0900
9.5500
7.5200
8.2400
8.2400
49,500
Mar 11, 2026
10.0000
10.2400
9.3000
9.4400
9.4400
17,400
Mar 10, 2026
10.4800
10.4800
9.4300
9.4500
9.4500
51,900
Mar 9, 2026
10.3000
10.8300
9.3000
9.9600
9.9600
11,500
Mar 6, 2026
10.8500
11.0500
9.9000
10.0200
10.0200
52,400
Mar 5, 2026
11.5000
11.6800
10.5600
10.9900
10.9900
14,800
Mar 4, 2026
11.1500
11.6400
10.9900
11.3000
11.3000
20,400
Mar 3, 2026
11.0400
11.2900
10.9800
11.0200
11.0200
6,000
Mar 2, 2026
10.7700
11.4000
10.7700
11.1700
11.1700
11,000
Feb 27, 2026
11.2000
11.5700
10.8200
11.3800
11.3800
17,500
Feb 26, 2026
11.6500
11.9500
10.9000
11.4200
11.4200
13,200
Feb 25, 2026
11.3000
11.8300
10.9600
11.3100
11.3100
14,600
Feb 24, 2026
10.8600
12.9000
10.8600
11.2400
11.2400
43,500
Feb 23, 2026
11.6700
12.2800
10.3000
10.8100
10.8100
31,300
Feb 20, 2026
12.5700
12.9700
11.7100
11.9300
11.9300
26,200
Feb 19, 2026
12.2100
13.6800
11.8100
13.2900
13.2900
47,400
Feb 18, 2026
12.5900
13.6000
12.0000
12.1900
12.1900
46,100
Feb 17, 2026
12.5300
12.5300
11.5100
11.8400
11.8400
112,000
Feb 13, 2026
10.9500
15.0900
10.9500
12.1500
12.1500
113,800
Feb 12, 2026
13.8200
14.7900
11.5900
11.9500
11.9500
33,300
Feb 11, 2026
11.4400
12.7000
11.0000
12.5200
12.5200
48,300
Feb 10, 2026
12.2800
13.0600
11.4200
11.4200
11.4200
35,600
Feb 9, 2026
13.0300
13.7000
11.5100
11.5100
11.5100
7,800
Feb 6, 2026
13.5900
14.2600
12.1900
12.1900
12.1900
38,000
Feb 5, 2026
13.4400
15.0000
13.0000
13.4600
13.4600
78,800
Feb 4, 2026
12.2900
13.3600
11.3200
12.9900
12.9900
45,300
Feb 3, 2026
12.0500
12.2700
11.1000
11.1000
11.1000
7,700
Feb 2, 2026
13.7600
13.8000
12.0700
12.0700
12.0700
20,700
Jan 30, 2026
14.5300
16.9400
13.5100
13.6200
13.6200
91,400
Jan 29, 2026
13.8200
16.0000
12.9400
15.1100
15.1100
28,800
Jan 28, 2026
13.2800
14.6000
12.5300
13.3600
13.3600
18,000
Jan 27, 2026
11.2300
14.3400
11.0000
13.0500
13.0500
57,900
Jan 26, 2026
10.0700
12.3000
9.2000
11.3200
11.3200
177,900
Jan 23, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
9.2100
12.0100
9.2100
10.9100
10.9100
77,000
Jan 22, 2026
9.1000
10.0000
8.6000
9.3000
9.3000
4,660
Jan 21, 2026
8.8000
9.4000
8.6000
9.2000
9.2000
6,060
Jan 20, 2026
8.8000
9.0000
8.7000
8.8000
8.8000
7,230
Jan 16, 2026
10.0000
10.3000
8.7000
8.7000
8.7000
27,580
Jan 15, 2026
10.2000
10.4000
10.1000
10.3000
10.3000
2,420
Jan 14, 2026
10.4000
11.6000
10.0000
10.4000
10.4000
9,930
Jan 13, 2026
12.1000
12.1000
10.1000
10.5000
10.5000
6,970
Jan 12, 2026
11.6000
11.7000
11.2000
11.6000
11.6000
1,240
Jan 9, 2026
10.8000
11.9000
10.8000
11.4000
11.4000
2,420
Jan 8, 2026
11.0000
11.3000
10.1000
11.0000
11.0000
6,600
Jan 7, 2026
10.7000
11.1000
10.3000
10.5000
10.5000
2,800
Jan 6, 2026
10.3000
11.0000
10.3000
10.6000
10.6000
3,070
Jan 5, 2026
10.2000
10.8000
9.9000
10.3000
10.3000
2,490
Jan 2, 2026
10.2000
10.3000
9.9000
10.3000
10.3000
1,450
Dec 31, 2025
10.3000
10.5000
10.0000
10.3000
10.3000
4,200
Dec 30, 2025
10.5000
10.8000
10.3000
10.5000
10.5000
2,090
Dec 29, 2025
10.4000
10.8000
10.0000
10.7000
10.7000
24,690
Dec 26, 2025
10.2000
10.5000
10.1000
10.5000
10.5000
3,110
Dec 24, 2025
10.2000
10.5000
10.1000
10.3000
10.3000
4,230
Dec 23, 2025
11.5000
11.5000
10.1000
10.2000
10.2000
13,760
Dec 22, 2025
11.9000
12.2000
11.0000
11.1000
11.1000
2,190
Dec 19, 2025
11.9000
11.9000
11.1000
11.7000
11.7000
1,680
Dec 18, 2025
11.2000
11.6000
11.2000
11.2000
11.2000
1,280
Dec 17, 2025
11.5000
11.5000
11.2000
11.2000
11.2000
2,060
Dec 16, 2025
11.9000
12.4000
11.2000
11.6000
11.6000
2,160
Dec 15, 2025
12.0000
12.2000
11.5000
11.5000
11.5000
4,310
Dec 12, 2025
12.2000
12.8000
11.9000
11.9000
11.9000
2,990
Dec 11, 2025
12.6000
12.8000
12.3000
12.5000
12.5000
3,970
Dec 10, 2025
12.0000
13.4000
12.0000
12.3000
12.3000
27,690
Dec 9, 2025
11.8000
12.1000
11.6000
11.6000
11.6000
3,310
Dec 8, 2025
11.7000
12.5000
11.7000
11.9000
11.9000
890
Dec 5, 2025
12.2000
12.4000
11.8000
11.8000
11.8000
1,090
Dec 4, 2025
11.8000
12.4000
11.6000
12.0000
12.0000
880
Dec 3, 2025
11.9000
12.0000
11.8000
11.8000
11.8000
860
Dec 2, 2025
12.1000
12.1000
11.8000
12.0000
12.0000
610
Dec 1, 2025
12.3000
12.5000
12.0000
12.0000
12.0000
1,200
Nov 28, 2025
12.1000
12.4000
12.1000
12.2000
12.2000
940
Nov 26, 2025
11.7000
12.4000
11.7000
12.0000
12.0000
720
Nov 25, 2025
12.1000
12.5000
11.6000
12.2000
12.2000
940
Nov 24, 2025
12.0000
12.2000
11.8000
11.9000
11.9000
1,110
Nov 21, 2025
12.2000
12.8000
11.7000
11.7000
11.7000
1,630
Nov 20, 2025
13.5000
13.5000
12.3000
12.4000
12.4000
1,160
Nov 19, 2025
12.6000
13.7000
12.2000
12.8000
12.8000
2,740
Nov 18, 2025
13.1000
13.1000
12.6000
12.6000
12.6000
2,010
Nov 17, 2025
11.7000
13.9000
11.7000
12.9000
12.9000
9,450
Nov 14, 2025
11.5000
11.8000
11.5000
11.7000
11.7000
1,620
Nov 13, 2025
12.2000
12.4000
11.6000
11.8000
11.8000
860
Nov 12, 2025
11.7000
12.4000
11.6000
12.0000
12.0000
1,860
Nov 11, 2025
11.9000
12.0000
11.6000
11.6000
11.6000
3,140
Nov 10, 2025
12.5000
12.6000
11.8000
12.0000
12.0000
2,720
Nov 7, 2025
12.8000
12.8000
12.6000
12.6000
12.6000
960
Nov 6, 2025
13.0000
13.1000
12.6000
12.6000
12.6000
1,330
Nov 5, 2025
12.4000
12.9000
12.4000
12.7000
12.7000
520
Nov 4, 2025
12.7000
12.8000
12.6000
12.7000
12.7000
330
Nov 3, 2025
12.5000
13.1000
12.5000
12.8000
12.8000
1,980
