2m 2m 2m 2m 2m 2m 2m
URBAN ONE-A (UONE)
NASDAQ
$5.18+$0.14 (+2.70%)
Price as of Aug 03, 2026 7:36 PM EDT- $3.1MMarket Cap
- -68.70%1-Year Change
- BroadcastingIndustry
URBAN ONE-A (UONE)
$5.18+$0.14 (+2.70%)
- 1 Month-6.49%Low Price$4.78High Price$5.28
- 3 Months-31.05%Low Price$4.78High Price$9.16
- 1 Year-68.70%Low Price$8.70High Price$15.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 5.08 | 5.20 | 5.01 | 5.04 | 0.00% | 3,229 |
07/31/2026 | 5.11 | 5.11 | 4.98 | 5.04 | -0.20% | 4,660 |
07/30/2026 | 4.95 | 5.05 | 4.95 | 5.05 | -1.37% | 1,240 |
07/29/2026 | 5.13 | 5.30 | 5.10 | 5.12 | -1.91% | 17,580 |
07/28/2026 | 5.00 | 5.30 | 4.96 | 5.22 | +3.78% | 7,579 |
07/27/2026 | 5.12 | 5.17 | 5.00 | 5.03 | -2.37% | 4,695 |
07/24/2026 | 5.29 | 5.29 | 5.10 | 5.15 | +1.02% | 4,696 |
07/23/2026 | 4.98 | 5.29 | 4.98 | 5.10 | +2.41% | 3,911 |
07/22/2026 | 5.28 | 5.28 | 4.98 | 4.98 | -0.10% | 2,419 |
07/21/2026 | 5.13 | 5.13 | 4.94 | 4.99 | -2.83% | 2,426 |
07/20/2026 | 5.03 | 5.24 | 5.01 | 5.13 | +2.81% | 3,674 |
07/17/2026 | 4.87 | 5.04 | 4.87 | 4.99 | -0.20% | 2,195 |
07/16/2026 | 5.05 | 5.05 | 4.95 | 5.00 | -0.99% | 12,245 |
07/15/2026 | 5.04 | 5.15 | 4.99 | 5.05 | +1.00% | 11,561 |
07/14/2026 | 4.91 | 5.02 | 4.78 | 5.00 | +4.60% | 24,061 |
07/13/2026 | 4.81 | 4.88 | 4.78 | 4.78 | -0.21% | 4,637 |
07/10/2026 | 4.87 | 4.89 | 4.79 | 4.79 | -1.34% | 5,826 |
07/09/2026 | 4.73 | 5.00 | 4.73 | 4.86 | +0.73% | 10,463 |
07/08/2026 | 4.77 | 4.95 | 4.63 | 4.82 | +0.84% | 9,189 |
07/07/2026 | 5.50 | 5.50 | 4.69 | 4.78 | -9.38% | 18,705 |
07/06/2026 | 5.35 | 5.36 | 5.20 | 5.28 | -2.13% | 6,751 |
07/02/2026 | 5.42 | 5.53 | 5.35 | 5.39 | +0.94% | 8,132 |
07/01/2026 | 5.40 | 5.54 | 5.34 | 5.34 | -1.11% | 12,573 |
06/30/2026 | 5.43 | 5.61 | 5.24 | 5.40 | -0.55% | 10,530 |
06/29/2026 | 5.29 | 5.60 | 5.25 | 5.43 | +6.47% | 22,415 |
06/26/2026 | 5.22 | 5.37 | 5.10 | 5.10 | -3.04% | 20,197 |
06/25/2026 | 5.70 | 5.70 | 5.25 | 5.26 | -3.66% | 32,144 |
06/24/2026 | 5.62 | 5.82 | 5.45 | 5.46 | -2.15% | 24,428 |
06/23/2026 | 5.50 | 5.75 | 5.39 | 5.58 | +2.76% | 20,526 |
06/22/2026 | 5.80 | 5.99 | 5.43 | 5.43 | -8.28% | 34,470 |
06/18/2026 | 6.31 | 6.90 | 5.92 | 5.92 | -4.82% | 93,071 |
06/17/2026 | 5.74 | 6.40 | 5.74 | 6.22 | +8.36% | 24,533 |
06/16/2026 | 6.00 | 6.02 | 5.73 | 5.74 | -2.55% | 29,898 |
06/15/2026 | 5.89 | 6.20 | 5.74 | 5.89 | +3.33% | 38,842 |
06/12/2026 | 5.93 | 6.13 | 5.60 | 5.70 | +0.18% | 33,632 |
06/11/2026 | 5.87 | 6.07 | 5.60 | 5.69 | +0.35% | 90,562 |
06/10/2026 | 5.75 | 6.04 | 5.60 | 5.67 | -2.58% | 32,944 |
06/09/2026 | 5.96 | 6.19 | 5.66 | 5.82 | -1.02% | 19,486 |
06/08/2026 | 6.43 | 6.43 | 5.70 | 5.88 | -6.22% | 25,579 |
06/05/2026 | 6.57 | 6.73 | 6.27 | 6.27 | -6.28% | 17,646 |
06/04/2026 | 6.17 | 6.83 | 6.16 | 6.69 | +5.19% | 27,557 |
06/03/2026 | 6.31 | 6.51 | 6.01 | 6.36 | -0.93% | 32,990 |
06/02/2026 | 6.56 | 6.66 | 6.27 | 6.42 | -4.18% | 23,158 |
06/01/2026 | 6.60 | 6.80 | 6.36 | 6.70 | +1.67% | 29,161 |
05/29/2026 | 6.29 | 7.01 | 6.29 | 6.59 | +5.78% | 49,179 |
05/28/2026 | 6.00 | 6.23 | 5.87 | 6.23 | +6.86% | 19,127 |
05/27/2026 | 5.72 | 5.84 | 5.42 | 5.83 | +3.74% | 28,201 |
05/26/2026 | 6.10 | 6.10 | 5.60 | 5.62 | -6.57% | 20,006 |
05/22/2026 | 6.01 | 6.33 | 5.65 | 6.02 | +1.26% | 17,057 |
05/21/2026 | 5.63 | 6.37 | 5.56 | 5.94 | +3.13% | 54,774 |
05/20/2026 | 5.50 | 5.76 | 5.44 | 5.76 | +2.67% | 18,893 |
05/19/2026 | 5.35 | 5.70 | 5.35 | 5.61 | +2.19% | 19,396 |
05/18/2026 | 5.67 | 5.67 | 5.35 | 5.49 | -2.31% | 19,964 |
05/15/2026 | 6.09 | 6.09 | 5.58 | 5.62 | -0.71% | 27,528 |
05/14/2026 | 6.25 | 6.25 | 5.39 | 5.66 | -12.52% | 80,788 |
05/14/2026 |
-$0.69 Earnings | |||||
05/13/2026 | 6.62 | 6.80 | 6.37 | 6.47 | -2.85% | 54,704 |
05/12/2026 | 6.49 | 6.95 | 6.11 | 6.66 | -0.60% | 44,783 |
05/11/2026 | 7.26 | 7.26 | 6.40 | 6.70 | -8.97% | 36,939 |
05/08/2026 | 7.81 | 7.81 | 7.09 | 7.36 | -6.95% | 42,419 |
05/07/2026 | 9.14 | 9.14 | 7.61 | 7.91 | -13.65% | 87,827 |
05/06/2026 | 9.81 | 10.25 | 8.90 | 9.16 | -8.31% | 136,209 |
05/05/2026 | 8.14 | 10.42 | 7.80 | 9.99 | +20.36% | 401,279 |
05/04/2026 | 5.96 | 8.88 | 5.82 | 8.30 | +13.54% | 468,544 |
05/01/2026 | 5.45 | 7.60 | 5.34 | 7.31 | +39.24% | 4,269,364 |
04/30/2026 | 5.30 | 5.33 | 5.14 | 5.25 | +0.38% | 13,568 |
04/29/2026 | 5.36 | 5.43 | 5.20 | 5.23 | -2.15% | 6,396 |
04/28/2026 | 5.53 | 5.59 | 5.26 | 5.35 | -3.00% | 5,839 |
04/27/2026 | 5.61 | 5.69 | 5.51 | 5.51 | -2.48% | 6,275 |
04/24/2026 | 5.58 | 5.74 | 5.55 | 5.65 | +0.18% | 6,175 |
04/23/2026 | 5.52 | 5.78 | 5.40 | 5.64 | -1.14% | 16,693 |
04/22/2026 | 5.74 | 5.78 | 5.37 | 5.71 | +0.09% | 13,363 |
04/21/2026 | 6.05 | 6.16 | 5.70 | 5.70 | -9.52% | 12,517 |
04/20/2026 | 6.16 | 6.30 | 6.11 | 6.30 | +3.62% | 7,226 |
04/17/2026 | 6.25 | 6.35 | 6.06 | 6.08 | -1.14% | 7,737 |
04/16/2026 | 6.02 | 6.47 | 5.91 | 6.15 | +5.49% | 20,552 |
04/15/2026 | 5.65 | 6.02 | 5.44 | 5.83 | +2.82% | 17,442 |
04/14/2026 | 5.46 | 5.84 | 5.35 | 5.67 | +5.78% | 26,102 |
04/13/2026 | 5.50 | 5.71 | 5.23 | 5.36 | +4.69% | 69,595 |
04/10/2026 | 5.75 | 5.91 | 5.10 | 5.12 | -10.49% | 64,859 |
04/09/2026 | 5.83 | 6.14 | 5.25 | 5.72 | +0.53% | 89,436 |
04/08/2026 | 6.11 | 6.28 | 5.69 | 5.69 | -1.56% | 61,247 |
04/07/2026 | 6.24 | 6.36 | 5.77 | 5.78 | -6.62% | 24,600 |
04/06/2026 | 6.06 | 6.54 | 6.06 | 6.19 | -0.32% | 21,501 |
04/02/2026 | 5.93 | 6.38 | 5.83 | 6.21 | +4.72% | 24,071 |
04/01/2026 | 5.76 | 6.29 | 5.75 | 5.93 | +1.19% | 27,123 |
03/31/2026 | 5.68 | 6.30 | 5.45 | 5.86 | +4.27% | 128,799 |
03/30/2026 | 5.81 | 6.48 | 5.55 | 5.62 | -5.70% | 29,719 |
03/27/2026 | 6.83 | 6.83 | 5.74 | 5.96 | -8.59% | 41,120 |
03/26/2026 | 6.88 | 7.62 | 6.52 | 6.52 | -8.56% | 112,285 |
03/25/2026 | 6.50 | 7.25 | 6.26 | 7.13 | +8.85% | 127,160 |
03/24/2026 | 6.02 | 7.50 | 6.02 | 6.55 | +8.80% | 120,272 |
03/23/2026 | 5.46 | 6.15 | 5.24 | 6.02 | +7.12% | 51,403 |
03/20/2026 | 5.83 | 6.00 | 5.42 | 5.62 | -4.58% | 81,734 |
03/19/2026 | 6.14 | 6.81 | 5.35 | 5.89 | -3.52% | 137,197 |
03/18/2026 | 6.74 | 6.74 | 5.71 | 6.11 | -7.78% | 110,997 |
03/17/2026 | 7.57 | 7.81 | 6.39 | 6.62 | -5.02% | 109,190 |
03/16/2026 | 8.20 | 8.20 | 6.65 | 6.97 | -13.31% | 49,428 |
03/13/2026 | 8.40 | 8.63 | 7.99 | 8.04 | -2.43% | 5,728 |
03/12/2026 | 9.09 | 9.55 | 7.52 | 8.24 | -12.71% | 49,544 |