Want to see UONE full AI Analyst Report?
Urban One (UONE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4.12 | 4.29 | 4.10 | 4.15 | 4.15 | +2.47% | 13,136 | 2.10 |
| Oct 30, 2026 | 4.03 | 4.15 | 4.03 | 4.05 | 4.05 | -0.49% | 6,629 | 1.04 |
| Oct 29, 2026 | 4.18 | 4.31 | 4.07 | 4.07 | 4.07 | -3.12% | 9,046 | 1.45 |
| Oct 28, 2026 | 4.06 | 4.22 | 4.06 | 4.20 | 4.20 | +3.22% | 7,627 | 1.23 |
| Oct 27, 2026 | 4.15 | 4.25 | 4.02 | 4.07 | 4.07 | -1.45% | 12,203 | 2.02 |
| Oct 26, 2026 | 4.19 | 4.19 | 4.02 | 4.13 | 4.13 | +0.12% | 6,400 | 1.03 |
| Oct 23, 2026 | 4.33 | 4.33 | 4.05 | 4.13 | 4.13 | +1.08% | 6,503 | 1.04 |
| Oct 22, 2026 | 4.14 | 4.21 | 4.03 | 4.08 | 4.08 | +0.77% | 7,090 | 1.15 |
| Oct 21, 2026 | 4.14 | 4.26 | 4.05 | 4.05 | 4.05 | -0.74% | 9,812 | 1.61 |
| Oct 20, 2026 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | -1.62% | 6,676 | 1.10 |
| Oct 19, 2026 | 4.14 | 4.24 | 4.09 | 4.15 | 4.15 | +0.41% | 5,702 | 0.95 |
| Oct 16, 2026 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | +2.74% | 5,981 | 1.00 |
| Oct 15, 2026 | 3.96 | 4.13 | 3.96 | 4.02 | 4.02 | -2.66% | 6,797 | 1.15 |
| Oct 14, 2026 | 4.01 | 4.17 | 4.00 | 4.13 | 4.13 | -2.59% | 5,075 | 0.87 |
| Oct 13, 2026 | 4.16 | 4.24 | 4.02 | 4.24 | 4.24 | +3.16% | 18,698 | 3.25 |
| Oct 12, 2026 | 3.96 | 4.35 | 3.96 | 4.11 | 4.11 | +1.48% | 7,342 | 1.26 |
| Oct 09, 2026 | 4.22 | 4.48 | 3.95 | 4.05 | 4.05 | -6.90% | 18,344 | 3.10 |
| Oct 08, 2026 | 4.56 | 4.56 | 4.15 | 4.35 | 4.35 | +4.07% | 33,614 | 6.16 |
| Oct 07, 2026 | 4.15 | 4.22 | 4.15 | 4.18 | 4.18 | +1.21% | 4,815 | 0.88 |
| Oct 06, 2026 | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | +5.90% | 5,300 | 0.95 |
| Oct 05, 2026 | 3.90 | 4.06 | 3.90 | 3.90 | 3.90 | -2.01% | 1,860 | 0.33 |
| Oct 02, 2026 | 4.02 | 4.06 | 3.89 | 3.98 | 3.98 | -0.50% | 2,790 | 0.47 |
| Oct 01, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 1,346 | 0.22 |
| Sep 30, 2026 | 4.10 | 4.10 | 4.00 | 4.04 | 4.04 | -2.04% | 4,094 | 0.69 |
| Sep 29, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | -2.04% | 599 | 0.10 |
| Sep 28, 2026 | 4.37 | 4.37 | 4.21 | 4.21 | 4.21 | -0.47% | 8,473 | 1.38 |
| Sep 25, 2026 | 4.22 | 4.29 | 4.22 | 4.23 | 4.23 | -1.15% | 4,081 | 0.66 |
| Sep 24, 2026 | 4.28 | 4.31 | 4.21 | 4.28 | 4.28 | -0.72% | 2,267 | 0.35 |
| Sep 23, 2026 | 4.26 | 4.42 | 4.21 | 4.31 | 4.31 | -1.82% | 5,910 | 0.87 |
| Sep 22, 2026 | 4.26 | 4.39 | 4.24 | 4.39 | 4.39 | +2.45% | 4,846 | 0.67 |
| Sep 21, 2026 | 4.35 | 4.45 | 4.26 | 4.29 | 4.29 | +1.06% | 2,681 | 0.35 |
| Sep 18, 2026 | 4.40 | 4.51 | 4.21 | 4.24 | 4.24 | +0.47% | 6,666 | 0.86 |
| Sep 17, 2026 | 4.27 | 4.27 | 4.06 | 4.22 | 4.22 | -0.94% | 4,250 | 0.51 |
| Sep 16, 2026 | 4.22 | 4.39 | 4.18 | 4.26 | 4.26 | +1.67% | 5,040 | 0.52 |
| Sep 15, 2026 | 4.35 | 4.69 | 4.01 | 4.19 | 4.19 | -6.89% | 22,462 | 2.32 |
| Sep 14, 2026 | 4.50 | 4.76 | 4.48 | 4.50 | 4.50 | -2.93% | 11,954 | 1.20 |
| Sep 11, 2026 | 4.81 | 4.84 | 4.57 | 4.64 | 4.64 | -0.52% | 12,100 | 1.16 |
| Sep 10, 2026 | 4.83 | 4.88 | 4.66 | 4.66 | 4.66 | -1.89% | 1,994 | 0.18 |
| Sep 09, 2026 | 4.77 | 4.82 | 4.71 | 4.75 | 4.75 | +0.42% | 3,428 | 0.28 |
| Sep 08, 2026 | 4.69 | 4.79 | 4.65 | 4.73 | 4.73 | +0.00% | 5,126 | 0.40 |
| Sep 07, 2026 | 4.82 | 4.82 | 4.73 | 4.73 | 4.73 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.82 | 4.82 | 4.73 | 4.73 | 4.73 | -2.97% | 11,330 | 0.86 |
| Sep 03, 2026 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | +2.20% | 1,045 | 0.08 |
| Sep 02, 2026 | 5.00 | 5.00 | 4.77 | 4.77 | 4.77 | -2.91% | 4,349 | 0.31 |
| Sep 01, 2026 | 4.80 | 4.91 | 4.80 | 4.91 | 4.91 | +1.51% | 2,012 | 0.14 |
| Aug 31, 2026 | 4.77 | 4.91 | 4.77 | 4.84 | 4.84 | +1.26% | 5,040 | 0.34 |
| Aug 28, 2026 | 4.77 | 4.79 | 4.77 | 4.78 | 4.78 | -0.42% | 3,372 | 0.22 |
| Aug 27, 2026 | 4.84 | 4.97 | 4.80 | 4.80 | 4.80 | -1.15% | 3,330 | 0.21 |
| Aug 26, 2026 | 4.91 | 4.91 | 4.77 | 4.86 | 4.86 | -1.40% | 5,070 | 0.32 |
| Aug 25, 2026 | 4.94 | 4.97 | 4.85 | 4.93 | 4.93 | +2.60% | 4,391 | 0.27 |
