Urban One, Inc. UONE
2.75 USD -0.05 (-1.79%)
Regular-session close
2.75 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.71 Day range 2.85
2.75 52-week range 15.11
- YTD
- -73.30%
- 1 year
- -76.69%
UONE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.81 | 2.85 | 2.71 | 2.75 | -0.05 | -1.79% | 11,689 |
| Nov 12, 2026 | 3.31 | 3.39 | 2.79 | 2.80 | -0.23 | -7.59% | 20,400 |
| Nov 11, 2026 | 3.59 | 3.59 | 2.95 | 3.03 | -0.46 | -13.18% | 32,900 |
| Nov 10, 2026 | 4.02 | 4.11 | 3.31 | 3.49 | -0.46 | -11.65% | 27,400 |
| Nov 9, 2026 | 4.00 | 4.05 | 3.92 | 3.95 | -0.11 | -2.71% | 11,700 |
| Nov 6, 2026 | 4.12 | 4.20 | 3.89 | 4.06 | -0.08 | -1.93% | 13,800 |
| Nov 5, 2026 | 4.03 | 4.17 | 4.03 | 4.14 | -0.13 | -3.04% | 6,700 |
| Nov 4, 2026 | 4.28 | 4.52 | 4.20 | 4.27 | +0.07 | +1.67% | 7,900 |
| Nov 3, 2026 | 4.15 | 4.28 | 4.15 | 4.20 | +0.05 | +1.20% | 10,000 |
| Nov 2, 2026 | 4.12 | 4.29 | 4.10 | 4.15 | +0.10 | +2.47% | 13,100 |
| Oct 30, 2026 | 4.03 | 4.15 | 4.03 | 4.05 | -0.02 | -0.49% | 6,600 |
| Oct 29, 2026 | 4.18 | 4.31 | 4.07 | 4.07 | -0.13 | -3.10% | 9,000 |
| Oct 28, 2026 | 4.06 | 4.22 | 4.06 | 4.20 | +0.13 | +3.19% | 7,600 |
| Oct 27, 2026 | 4.15 | 4.25 | 4.02 | 4.07 | -0.06 | -1.45% | 12,200 |
| Oct 26, 2026 | 4.19 | 4.19 | 4.02 | 4.13 | 0.00 | 0.00% | 6,400 |
| Oct 23, 2026 | 4.33 | 4.33 | 4.05 | 4.13 | +0.05 | +1.23% | 6,500 |
| Oct 22, 2026 | 4.14 | 4.21 | 4.03 | 4.08 | +0.03 | +0.74% | 7,100 |
| Oct 21, 2026 | 4.14 | 4.26 | 4.05 | 4.05 | -0.03 | -0.74% | 9,800 |
| Oct 20, 2026 | 4.02 | 4.08 | 4.00 | 4.08 | -0.07 | -1.69% | 6,700 |
| Oct 19, 2026 | 4.14 | 4.24 | 4.09 | 4.15 | +0.02 | +0.48% | 5,700 |
| Oct 16, 2026 | 4.01 | 4.13 | 4.01 | 4.13 | +0.11 | +2.74% | 6,000 |
| Oct 15, 2026 | 3.96 | 4.13 | 3.96 | 4.02 | -0.11 | -2.66% | 6,800 |
| Oct 14, 2026 | 4.01 | 4.17 | 4.00 | 4.13 | -0.11 | -2.59% | 5,100 |
| Oct 13, 2026 | 4.16 | 4.24 | 4.02 | 4.24 | +0.13 | +3.16% | 18,700 |
| Oct 12, 2026 | 3.96 | 4.35 | 3.96 | 4.11 | +0.06 | +1.48% | 7,300 |
| Oct 9, 2026 | 4.22 | 4.48 | 3.95 | 4.05 | -0.30 | -6.90% | 18,200 |
| Oct 8, 2026 | 4.56 | 4.56 | 4.15 | 4.35 | +0.17 | +4.07% | 33,600 |
| Oct 7, 2026 | 4.15 | 4.22 | 4.15 | 4.18 | +0.05 | +1.21% | 4,800 |
| Oct 6, 2026 | 4.07 | 4.14 | 4.07 | 4.13 | +0.23 | +5.90% | 5,300 |
| Oct 5, 2026 | 3.90 | 4.06 | 3.90 | 3.90 | -0.08 | -2.01% | 1,900 |
| Oct 2, 2026 | 4.02 | 4.06 | 3.89 | 3.98 | -0.02 | -0.50% | 2,800 |
| Oct 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.04 | -0.99% | 1,300 |
| Sep 30, 2026 | 4.10 | 4.10 | 4.00 | 4.04 | -0.08 | -1.94% | 4,100 |
| Sep 29, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | -0.09 | -2.14% | 500 |
| Sep 28, 2026 | 4.37 | 4.37 | 4.21 | 4.21 | -0.02 | -0.47% | 8,500 |
| Sep 25, 2026 | 4.22 | 4.29 | 4.22 | 4.23 | -0.05 | -1.17% | 4,100 |
| Sep 24, 2026 | 4.28 | 4.31 | 4.21 | 4.28 | -0.03 | -0.70% | 2,300 |
| Sep 23, 2026 | 4.26 | 4.42 | 4.21 | 4.31 | -0.08 | -1.82% | 5,900 |
| Sep 22, 2026 | 4.26 | 4.39 | 4.24 | 4.39 | +0.10 | +2.33% | 4,800 |
| Sep 21, 2026 | 4.35 | 4.45 | 4.26 | 4.29 | +0.05 | +1.18% | 2,700 |
| Sep 18, 2026 | 4.40 | 4.51 | 4.21 | 4.24 | +0.02 | +0.47% | 6,700 |
| Sep 17, 2026 | 4.27 | 4.27 | 4.06 | 4.22 | -0.04 | -0.94% | 4,300 |
| Sep 16, 2026 | 4.22 | 4.39 | 4.18 | 4.26 | +0.07 | +1.67% | 5,000 |
| Sep 15, 2026 | 4.35 | 4.69 | 4.01 | 4.19 | -0.31 | -6.89% | 22,500 |
| Sep 14, 2026 | 4.50 | 4.76 | 4.48 | 4.50 | -0.14 | -3.02% | 12,000 |
| Sep 11, 2026 | 4.81 | 4.84 | 4.57 | 4.64 | -0.02 | -0.43% | 12,100 |
| Sep 10, 2026 | 4.83 | 4.88 | 4.66 | 4.66 | -0.09 | -1.89% | 1,600 |
| Sep 9, 2026 | 4.77 | 4.82 | 4.71 | 4.75 | +0.02 | +0.42% | 3,400 |
| Sep 8, 2026 | 4.69 | 4.79 | 4.65 | 4.73 | 0.00 | 0.00% | 5,100 |
| Sep 4, 2026 | 4.82 | 4.82 | 4.73 | 4.73 | -0.15 | -3.07% | 11,300 |
| Sep 3, 2026 | 4.77 | 4.88 | 4.77 | 4.88 | +0.11 | +2.31% | 1,000 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.77 | 4.77 | -0.14 | -2.85% | 4,300 |
| Sep 1, 2026 | 4.80 | 4.91 | 4.80 | 4.91 | +0.07 | +1.45% | 2,000 |
| Aug 31, 2026 | 4.77 | 4.91 | 4.77 | 4.84 | +0.06 | +1.26% | 5,000 |
| Aug 28, 2026 | 4.77 | 4.79 | 4.77 | 4.78 | -0.02 | -0.42% | 3,400 |
| Aug 27, 2026 | 4.84 | 4.97 | 4.80 | 4.80 | -0.06 | -1.23% | 3,300 |
| Aug 26, 2026 | 4.91 | 4.91 | 4.77 | 4.86 | -0.07 | -1.42% | 5,100 |
| Aug 25, 2026 | 4.94 | 4.97 | 4.85 | 4.93 | +0.13 | +2.71% | 4,400 |
| Aug 24, 2026 | 4.92 | 4.92 | 4.79 | 4.80 | -0.10 | -2.04% | 10,300 |
| Aug 21, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | -0.11 | -2.20% | 3,000 |
| Aug 20, 2026 | 5.00 | 5.05 | 4.95 | 5.01 | +0.09 | +1.83% | 7,100 |
| Aug 19, 2026 | 4.95 | 4.97 | 4.90 | 4.92 | -0.06 | -1.20% | 3,400 |
| Aug 18, 2026 | 5.09 | 5.09 | 4.98 | 4.98 | -0.06 | -1.19% | 1,200 |
| Aug 17, 2026 | 5.04 | 5.05 | 5.03 | 5.04 | -0.01 | -0.20% | 3,800 |
| Aug 14, 2026 | 5.18 | 5.18 | 5.05 | 5.05 | -0.04 | -0.79% | 3,100 |
65 days, newest first. Daily bars as drawn on the UONE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.