Urban One Inc (UONE)
NASDAQ:UONE
Want to see UONE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
6.29
7.01
6.29
6.59
6.59
+5.78%
49,179
0.40
May 28, 2026
6.00
6.23
5.87
6.23
6.23
+6.86%
19,127
0.16
May 27, 2026
5.72
5.84
5.42
5.83
5.83
+3.74%
28,201
0.23
May 26, 2026
6.10
6.10
5.60
5.62
5.62
-6.57%
20,006
0.16
May 22, 2026
6.01
6.33
5.65
6.02
6.02
+1.26%
17,057
0.14
May 21, 2026
5.63
6.37
5.56
5.94
5.94
+3.13%
54,774
0.45
May 20, 2026
5.50
5.76
5.44
5.76
5.76
+2.67%
18,894
0.16
May 19, 2026
5.35
5.70
5.35
5.61
5.61
+2.19%
19,396
0.16
May 18, 2026
5.67
5.67
5.35
5.49
5.49
-2.31%
19,964
0.16
May 15, 2026
6.09
6.09
5.58
5.62
5.62
-0.71%
27,528
0.22
May 14, 2026
6.25
6.25
5.39
5.66
5.66
-12.52%
80,788
0.66
May 13, 2026
6.62
6.80
6.37
6.47
6.47
-2.85%
54,704
0.44
May 12, 2026
6.49
6.95
6.11
6.66
6.66
-0.60%
44,783
0.36
May 11, 2026
7.26
7.26
6.40
6.70
6.70
-8.97%
36,053
0.29
May 08, 2026
7.81
7.81
7.09
7.36
7.36
-6.95%
42,419
0.34
May 07, 2026
9.14
9.14
7.61
7.91
7.91
-13.65%
87,827
0.72
May 06, 2026
9.81
10.25
8.90
9.16
9.16
-8.31%
136,209
1.13
May 05, 2026
8.14
10.42
7.80
9.99
9.99
+20.36%
401,279
3.47
May 04, 2026
5.96
8.88
5.82
8.30
8.30
+13.54%
468,544
4.30
May 01, 2026
5.45
7.60
5.34
7.31
7.31
+39.24%
4,269,364
103.25
Apr 30, 2026
5.30
5.33
5.14
5.25
5.25
+0.38%
13,568
0.33
Apr 29, 2026
5.36
5.43
5.20
5.23
5.23
-2.15%
6,237
0.15
Apr 28, 2026
5.53
5.59
5.26
5.35
5.35
-2.99%
5,839
0.14
Apr 27, 2026
5.61
5.69
5.51
5.51
5.51
-2.48%
6,275
0.14
Apr 24, 2026
5.58
5.74
5.55
5.65
5.65
+0.18%
6,175
0.14
Apr 23, 2026
5.52
5.78
5.40
5.64
5.64
-1.14%
16,693
0.36
Apr 22, 2026
5.74
5.78
5.37
5.71
5.71
+0.09%
13,363
0.28
Apr 21, 2026
6.05
6.16
5.70
5.70
5.70
-9.52%
12,517
0.26
Apr 20, 2026
6.16
6.30
6.11
6.30
6.30
+3.62%
7,226
0.15
Apr 17, 2026
6.25
6.35
6.06
6.08
6.08
-1.14%
7,737
0.16
Apr 16, 2026
6.02
6.47
5.91
6.15
6.15
+5.49%
20,552
0.43
Apr 15, 2026
5.65
6.02
5.44
5.83
5.83
+2.82%
17,442
0.37
Apr 14, 2026
5.46
5.84
5.35
5.67
5.67
+5.78%
26,102
0.55
Apr 13, 2026
5.50
5.71
5.23
5.36
5.36
+4.69%
69,595
1.51
Apr 10, 2026
5.75
5.91
5.10
5.12
5.12
-10.49%
64,859
1.43
Apr 09, 2026
5.83
6.14
5.25
5.72
5.72
+0.53%
89,436
2.04
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
Rows: