Urban One, Inc. UONEK
2.56 USD +0.29 (+12.77%)
Regular-session close
2.55 -0.01 -0.39%
After hours · Nov 13, 4:00 PM ET
2.44 Day range 2.72
2.27 52-week range 10.90
- YTD
- -70.23%
- 1 year
- -48.80%
UONEK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.72 | 2.72 | 2.44 | 2.56 | +0.29 | +12.78% | 9,523 |
| Nov 12, 2026 | 2.95 | 2.96 | 2.27 | 2.27 | -0.65 | -22.26% | 21,300 |
| Nov 11, 2026 | 3.16 | 3.18 | 2.91 | 2.92 | -0.33 | -10.15% | 2,000 |
| Nov 10, 2026 | 3.46 | 3.46 | 3.14 | 3.25 | -0.33 | -9.22% | 2,800 |
| Nov 9, 2026 | 3.49 | 3.70 | 3.49 | 3.58 | +0.02 | +0.56% | 2,800 |
| Nov 6, 2026 | 3.59 | 3.60 | 3.51 | 3.56 | +0.02 | +0.56% | 5,600 |
| Nov 5, 2026 | 3.76 | 3.76 | 3.54 | 3.54 | -0.26 | -6.84% | 3,200 |
| Nov 4, 2026 | 3.73 | 3.80 | 3.73 | 3.80 | +0.16 | +4.40% | 6,500 |
| Nov 3, 2026 | 3.69 | 3.73 | 3.56 | 3.64 | +0.08 | +2.25% | 18,000 |
| Nov 2, 2026 | 3.59 | 3.76 | 3.54 | 3.56 | -0.13 | -3.52% | 8,500 |
| Oct 30, 2026 | 3.75 | 3.75 | 3.60 | 3.69 | 0.00 | 0.00% | 16,100 |
| Oct 29, 2026 | 3.75 | 3.76 | 3.69 | 3.69 | -0.07 | -1.86% | 4,700 |
| Oct 28, 2026 | 3.75 | 3.81 | 3.67 | 3.76 | +0.03 | +0.80% | 32,000 |
| Oct 27, 2026 | 3.65 | 3.81 | 3.64 | 3.73 | +0.13 | +3.61% | 25,800 |
| Oct 26, 2026 | 3.79 | 3.80 | 3.60 | 3.60 | -0.11 | -2.96% | 7,800 |
| Oct 23, 2026 | 3.66 | 3.73 | 3.60 | 3.71 | +0.08 | +2.20% | 37,400 |
| Oct 22, 2026 | 3.73 | 3.76 | 3.60 | 3.63 | -0.11 | -2.94% | 11,700 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.63 | 3.74 | -0.08 | -2.09% | 36,000 |
| Oct 20, 2026 | 3.75 | 3.85 | 3.57 | 3.82 | -0.04 | -1.04% | 11,900 |
| Oct 19, 2026 | 3.50 | 3.86 | 3.50 | 3.86 | +0.06 | +1.58% | 2,800 |
| Oct 16, 2026 | 4.00 | 4.00 | 3.53 | 3.80 | -0.03 | -0.78% | 18,500 |
| Oct 15, 2026 | 3.81 | 4.04 | 3.65 | 3.83 | +0.01 | +0.26% | 55,300 |
| Oct 14, 2026 | 3.69 | 3.83 | 3.52 | 3.82 | -0.14 | -3.54% | 5,300 |
| Oct 13, 2026 | 3.88 | 3.97 | 3.88 | 3.96 | +0.10 | +2.59% | 1,700 |
| Oct 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | -0.06 | -1.53% | 300 |
| Oct 9, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | +0.06 | +1.55% | 1,900 |
| Oct 8, 2026 | 3.90 | 4.34 | 3.74 | 3.86 | +0.13 | +3.49% | 22,800 |
| Oct 7, 2026 | 3.65 | 4.02 | 3.64 | 3.73 | +0.23 | +6.57% | 4,800 |
| Oct 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | +0.06 | +1.74% | 500 |
| Oct 5, 2026 | 3.55 | 3.55 | 3.44 | 3.44 | -0.13 | -3.64% | 1,300 |
| Oct 2, 2026 | 3.78 | 3.78 | 3.56 | 3.57 | -0.07 | -1.92% | 8,200 |
| Oct 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | -0.14 | -3.70% | 6,500 |
| Sep 30, 2026 | 3.49 | 3.80 | 3.49 | 3.78 | +0.19 | +5.29% | 26,500 |
| Sep 29, 2026 | 3.64 | 3.64 | 3.50 | 3.59 | +0.10 | +2.87% | 7,600 |
| Sep 28, 2026 | 3.80 | 3.80 | 3.49 | 3.49 | -0.21 | -5.68% | 12,300 |
| Sep 25, 2026 | 3.82 | 3.90 | 3.70 | 3.70 | 0.00 | 0.00% | 12,900 |
| Sep 24, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | -0.22 | -5.61% | 7,900 |
| Sep 23, 2026 | 4.19 | 4.19 | 3.92 | 3.92 | -0.11 | -2.73% | 3,200 |
| Sep 22, 2026 | 4.07 | 4.10 | 3.96 | 4.03 | +0.11 | +2.81% | 5,200 |
| Sep 21, 2026 | 3.91 | 4.16 | 3.91 | 3.92 | -0.04 | -1.01% | 3,200 |
| Sep 18, 2026 | 4.28 | 4.28 | 3.96 | 3.96 | -0.29 | -6.82% | 15,900 |
| Sep 17, 2026 | 4.30 | 4.49 | 4.25 | 4.25 | +0.19 | +4.68% | 2,600 |
| Sep 16, 2026 | 4.16 | 4.20 | 4.06 | 4.06 | -0.05 | -1.22% | 2,300 |
| Sep 15, 2026 | 4.12 | 4.19 | 4.05 | 4.11 | +0.02 | +0.49% | 5,000 |
| Sep 14, 2026 | 4.02 | 4.23 | 4.01 | 4.09 | +0.06 | +1.49% | 10,800 |
| Sep 11, 2026 | 4.21 | 4.21 | 3.97 | 4.03 | -0.38 | -8.62% | 5,100 |
| Sep 10, 2026 | 4.05 | 4.41 | 4.05 | 4.41 | +0.10 | +2.32% | 1,400 |
| Sep 9, 2026 | 4.07 | 4.33 | 4.07 | 4.31 | +0.21 | +5.12% | 6,600 |
| Sep 8, 2026 | 3.97 | 4.10 | 3.97 | 4.10 | -0.05 | -1.20% | 2,400 |
| Sep 4, 2026 | 4.22 | 4.28 | 4.15 | 4.15 | -0.15 | -3.49% | 7,700 |
| Sep 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | +0.14 | +3.37% | 400 |
| Sep 2, 2026 | 4.34 | 4.35 | 4.16 | 4.16 | -0.04 | -0.95% | 2,400 |
| Sep 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 4.23 | 4.24 | 4.14 | 4.20 | 0.00 | 0.00% | 10,100 |
| Aug 28, 2026 | 4.28 | 4.35 | 4.17 | 4.20 | -0.16 | -3.67% | 9,900 |
| Aug 27, 2026 | 4.72 | 4.72 | 4.36 | 4.36 | -0.17 | -3.75% | 1,800 |
| Aug 26, 2026 | 4.50 | 4.57 | 4.49 | 4.53 | +0.04 | +0.89% | 4,500 |
| Aug 25, 2026 | 4.47 | 4.49 | 4.47 | 4.49 | +0.04 | +0.90% | 6,600 |
| Aug 24, 2026 | 4.82 | 4.82 | 4.45 | 4.45 | -0.19 | -4.09% | 11,200 |
| Aug 21, 2026 | 4.70 | 4.82 | 4.64 | 4.64 | -0.08 | -1.69% | 16,400 |
| Aug 20, 2026 | 4.83 | 4.84 | 4.72 | 4.72 | -0.14 | -2.88% | 19,800 |
| Aug 19, 2026 | 4.57 | 5.07 | 4.57 | 4.86 | -0.12 | -2.41% | 193,000 |
| Aug 18, 2026 | 5.09 | 5.17 | 4.86 | 4.98 | -0.05 | -0.99% | 6,900 |
| Aug 17, 2026 | 5.00 | 5.16 | 5.00 | 5.03 | -0.05 | -0.98% | 5,600 |
| Aug 14, 2026 | 5.16 | 5.33 | 5.01 | 5.08 | -0.15 | -2.87% | 39,100 |
65 days, newest first. Daily bars as drawn on the UONEK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.