Urban One Inc (UONE)
NASDAQ:UONE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
6.11
6.28
5.69
5.69
5.69
-1.56%
60,297
1.41
Apr 07, 2026
6.24
6.36
5.77
5.78
5.78
-6.62%
24,600
0.58
Apr 06, 2026
6.06
6.54
6.06
6.19
6.19
-0.32%
21,501
0.51
Apr 03, 2026
5.93
6.38
5.83
6.21
6.21
0.00%
0
0.00
Apr 02, 2026
5.93
6.38
5.83
6.21
6.21
+4.72%
24,071
0.57
Apr 01, 2026
5.76
6.29
5.75
5.93
5.93
+1.19%
27,123
0.65
Mar 31, 2026
5.68
6.30
5.45
5.86
5.86
+4.27%
128,799
3.26
Mar 30, 2026
5.81
6.48
5.55
5.62
5.62
-5.70%
29,719
0.76
Mar 27, 2026
6.83
6.83
5.74
5.96
5.96
-8.59%
40,857
1.06
Mar 26, 2026
6.88
7.62
6.52
6.52
6.52
-8.56%
112,002
3.01
Mar 25, 2026
6.50
7.25
6.26
7.13
7.13
+8.85%
121,678
3.45
Mar 24, 2026
6.02
7.50
6.02
6.55
6.55
+8.80%
117,844
3.53
Mar 23, 2026
5.46
6.15
5.24
6.02
6.02
+7.12%
50,959
1.56
Mar 20, 2026
5.83
6.00
5.42
5.62
5.62
-4.58%
81,295
2.57
Mar 19, 2026
6.14
6.81
5.35
5.89
5.89
-3.52%
135,982
4.62
Mar 18, 2026
6.74
6.74
5.71
6.11
6.11
-7.78%
86,292
3.07
Mar 17, 2026
7.57
7.81
6.39
6.62
6.62
-5.02%
107,783
4.08
Mar 16, 2026
8.20
8.20
6.65
6.97
6.97
-13.31%
48,800
1.90
Mar 13, 2026
8.40
8.63
7.99
8.04
8.04
-2.43%
5,676
0.22
Mar 12, 2026
9.09
9.55
7.52
8.24
8.24
-12.71%
49,027
1.97
Mar 11, 2026
10.00
10.24
9.30
9.44
9.44
-0.11%
17,405
0.70
Mar 10, 2026
10.48
10.48
9.43
9.45
9.45
-5.12%
51,786
2.16
Mar 09, 2026
10.30
10.83
9.30
9.96
9.96
-0.60%
11,504
0.48
Mar 06, 2026
10.85
11.05
9.90
10.02
10.02
-8.83%
52,385
2.24
Mar 05, 2026
11.50
11.68
10.56
10.99
10.99
-2.74%
14,781
0.64
Mar 04, 2026
11.15
11.64
10.99
11.30
11.30
+2.54%
20,431
0.89
Mar 03, 2026
11.04
11.29
10.98
11.02
11.02
-1.30%
5,990
0.26
Mar 02, 2026
10.77
11.40
10.77
11.17
11.17
-1.89%
10,997
0.49
Feb 27, 2026
11.20
11.57
10.82
11.38
11.38
-0.35%
17,585
0.79
Feb 26, 2026
11.65
11.95
10.90
11.42
11.42
+0.97%
13,213
0.60
Feb 25, 2026
11.30
11.83
10.96
11.31
11.31
+0.62%
14,600
0.66
Feb 24, 2026
10.86
12.90
10.86
11.24
11.24
+4.03%
43,927
2.07
Feb 23, 2026
11.67
12.28
10.30
10.81
10.81
-9.43%
31,448
1.51
Feb 20, 2026
12.57
12.97
11.71
11.93
11.93
-10.23%
26,429
1.30
Feb 19, 2026
12.21
13.68
11.81
13.29
13.29
+9.02%
47,431
2.41
Feb 18, 2026
12.59
13.60
12.00
12.19
12.19
+2.96%
46,060
2.43
Feb 17, 2026
12.53
12.53
11.51
11.84
11.84
-2.55%
112,011
6.52
Feb 16, 2026
10.95
15.09
10.95
12.15
12.15
0.00%
0
0.00
Feb 13, 2026
10.95
15.09
10.95
12.15
12.15
+1.72%
113,757
7.36
Feb 12, 2026
13.82
14.79
11.59
11.95
11.95
-4.55%
33,413
2.22
Feb 11, 2026
11.44
12.70
11.00
12.52
12.52
+8.73%
48,299
3.37
Feb 10, 2026
12.28
13.06
11.42
11.42
11.42
-0.78%
35,696
2.59
Feb 09, 2026
13.03
13.70
11.51
11.51
11.51
-5.58%
7,766
0.57
Feb 06, 2026
13.59
14.26
12.19
12.19
12.19
-9.44%
38,103
2.90
Feb 05, 2026
13.44
15.00
13.00
13.46
13.46
+3.62%
78,784
6.61
Feb 04, 2026
12.29
13.36
11.32
12.99
12.99
+17.03%
45,301
4.04
Feb 03, 2026
12.05
12.27
11.10
11.10
11.10
-8.04%
7,899
0.71
Feb 02, 2026
13.76
13.80
12.07
12.07
12.07
-11.38%
20,659
1.91
Jan 30, 2026
14.53
16.94
13.51
13.62
13.62
-9.86%
91,404
9.78
Jan 29, 2026
13.82
16.00
12.94
15.11
15.11
+13.10%
29,028
3.26
Rows: