2m 2m 2m 2m 2m 2m 2m
URBAN ONE-A (UONE)
NASDAQ
$2.80-$0.005 (-0.18%)
Price as of Nov 13, 2026 12:19 PM EST- $1.7MMarket Cap
- -76.27%1-Year Change
- BroadcastingIndustry
URBAN ONE-A (UONE)
$2.80-$0.005 (-0.18%)
- 1 Month-31.87%Low Price$2.80High Price$4.27
- 3 Months-44.44%Low Price$2.80High Price$5.04
- 1 Year-76.27%Low Price$8.70High Price$15.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 3.31 | 3.39 | 2.79 | 2.80 | -7.59% | 20,420 |
11/11/2026 | 3.59 | 3.59 | 2.95 | 3.03 | -13.21% | 32,872 |
11/10/2026 | 4.02 | 4.11 | 3.31 | 3.49 | -11.61% | 27,400 |
11/10/2026 |
-$26.39 Earnings | |||||
11/09/2026 | 4.00 | 4.05 | 3.92 | 3.95 | -2.71% | 11,743 |
11/06/2026 | 4.12 | 4.20 | 3.89 | 4.06 | -1.93% | 13,801 |
11/05/2026 | 4.03 | 4.17 | 4.03 | 4.14 | -3.04% | 6,735 |
11/04/2026 | 4.28 | 4.52 | 4.20 | 4.27 | +1.67% | 7,872 |
11/03/2026 | 4.15 | 4.28 | 4.15 | 4.20 | +1.20% | 9,959 |
11/02/2026 | 4.12 | 4.29 | 4.10 | 4.15 | +2.47% | 13,137 |
10/30/2026 | 4.03 | 4.15 | 4.03 | 4.05 | -0.49% | 6,630 |
10/29/2026 | 4.18 | 4.31 | 4.07 | 4.07 | -3.14% | 9,047 |
10/28/2026 | 4.06 | 4.22 | 4.06 | 4.20 | +3.24% | 7,630 |
10/27/2026 | 4.15 | 4.25 | 4.02 | 4.07 | -1.45% | 12,208 |
10/26/2026 | 4.19 | 4.19 | 4.02 | 4.13 | +0.12% | 6,400 |
10/23/2026 | 4.33 | 4.33 | 4.05 | 4.13 | +1.07% | 6,578 |
10/22/2026 | 4.14 | 4.21 | 4.03 | 4.08 | +0.77% | 7,160 |
10/21/2026 | 4.14 | 4.26 | 4.05 | 4.05 | -0.74% | 9,812 |
10/20/2026 | 4.02 | 4.08 | 4.00 | 4.08 | -1.63% | 6,676 |
10/19/2026 | 4.14 | 4.24 | 4.09 | 4.15 | +0.42% | 5,708 |
10/16/2026 | 4.01 | 4.13 | 4.01 | 4.13 | +2.74% | 5,981 |
10/15/2026 | 3.96 | 4.13 | 3.96 | 4.02 | -2.66% | 6,797 |
10/14/2026 | 4.01 | 4.17 | 4.00 | 4.13 | -2.59% | 5,075 |
10/13/2026 | 4.16 | 4.24 | 4.02 | 4.24 | +3.16% | 18,698 |
10/12/2026 | 3.96 | 4.35 | 3.96 | 4.11 | +1.48% | 7,342 |
10/09/2026 | 4.22 | 4.48 | 3.95 | 4.05 | -6.90% | 18,344 |
10/08/2026 | 4.56 | 4.56 | 4.15 | 4.35 | +4.07% | 33,614 |
10/07/2026 | 4.15 | 4.22 | 4.15 | 4.18 | +1.21% | 4,815 |
10/06/2026 | 4.07 | 4.14 | 4.07 | 4.13 | +5.90% | 5,300 |
10/05/2026 | 3.90 | 4.06 | 3.90 | 3.90 | -2.01% | 1,861 |
10/02/2026 | 4.02 | 4.06 | 3.89 | 3.98 | -0.50% | 2,790 |
10/01/2026 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 1,446 |
09/30/2026 | 4.10 | 4.10 | 4.00 | 4.04 | -2.06% | 4,094 |
09/29/2026 | 4.06 | 4.12 | 4.06 | 4.12 | -2.02% | 599 |
09/28/2026 | 4.37 | 4.37 | 4.21 | 4.21 | -0.47% | 8,473 |
09/25/2026 | 4.22 | 4.29 | 4.22 | 4.23 | -1.16% | 4,081 |
09/24/2026 | 4.28 | 4.31 | 4.21 | 4.28 | -0.70% | 2,267 |
09/23/2026 | 4.26 | 4.42 | 4.21 | 4.31 | -1.82% | 5,910 |
09/22/2026 | 4.26 | 4.39 | 4.24 | 4.39 | +2.45% | 4,846 |
09/21/2026 | 4.35 | 4.45 | 4.26 | 4.29 | +1.06% | 2,681 |
09/18/2026 | 4.40 | 4.51 | 4.21 | 4.24 | +0.47% | 6,666 |
09/17/2026 | 4.27 | 4.27 | 4.06 | 4.22 | -0.94% | 4,251 |
09/16/2026 | 4.22 | 4.39 | 4.18 | 4.26 | +1.67% | 5,040 |
09/15/2026 | 4.35 | 4.69 | 4.01 | 4.19 | -6.89% | 22,462 |
09/14/2026 | 4.50 | 4.76 | 4.48 | 4.50 | -2.94% | 11,954 |
09/11/2026 | 4.81 | 4.84 | 4.57 | 4.64 | -0.50% | 12,100 |
09/10/2026 | 4.83 | 4.88 | 4.66 | 4.66 | -1.90% | 1,994 |
09/09/2026 | 4.77 | 4.82 | 4.71 | 4.75 | +0.43% | 3,428 |
09/08/2026 | 4.69 | 4.79 | 4.65 | 4.73 | 0.00% | 5,126 |
09/04/2026 | 4.82 | 4.82 | 4.73 | 4.73 | -2.97% | 11,330 |
09/03/2026 | 4.77 | 4.88 | 4.77 | 4.88 | +2.20% | 1,046 |
09/02/2026 | 5.00 | 5.00 | 4.77 | 4.77 | -2.91% | 4,349 |
09/01/2026 | 4.80 | 4.91 | 4.80 | 4.91 | +1.50% | 2,013 |
08/31/2026 | 4.77 | 4.91 | 4.77 | 4.84 | +1.26% | 5,040 |
08/28/2026 | 4.77 | 4.79 | 4.77 | 4.78 | -0.42% | 3,372 |
08/27/2026 | 4.84 | 4.97 | 4.80 | 4.80 | -1.15% | 3,330 |
08/26/2026 | 4.91 | 4.91 | 4.77 | 4.86 | -1.40% | 5,070 |
08/25/2026 | 4.94 | 4.97 | 4.85 | 4.93 | +2.60% | 4,391 |
08/24/2026 | 4.92 | 4.92 | 4.79 | 4.80 | -2.04% | 10,322 |
08/21/2026 | 4.94 | 4.94 | 4.90 | 4.90 | -2.10% | 2,975 |
08/20/2026 | 5.00 | 5.05 | 4.95 | 5.01 | +1.73% | 7,121 |
08/19/2026 | 4.95 | 4.97 | 4.90 | 4.92 | -1.20% | 3,352 |
08/18/2026 | 5.09 | 5.09 | 4.98 | 4.98 | -1.19% | 1,234 |
08/17/2026 | 5.04 | 5.05 | 5.03 | 5.04 | -0.23% | 3,787 |
08/14/2026 | 5.18 | 5.18 | 5.05 | 5.05 | -0.76% | 3,133 |
08/13/2026 | 5.09 | 5.19 | 5.08 | 5.09 | +0.99% | 5,175 |
08/12/2026 | 5.09 | 5.15 | 5.04 | 5.04 | -0.98% | 2,718 |
08/11/2026 | 5.22 | 5.25 | 5.07 | 5.09 | -3.60% | 5,402 |
08/10/2026 | 5.11 | 5.28 | 5.11 | 5.28 | +2.33% | 2,559 |
08/07/2026 | 5.30 | 5.30 | 5.08 | 5.16 | -1.09% | 2,636 |
08/06/2026 | 5.39 | 5.43 | 5.15 | 5.22 | -0.82% | 6,245 |
08/05/2026 | 5.24 | 5.38 | 5.24 | 5.26 | +3.95% | 2,351 |
08/04/2026 | 5.16 | 5.38 | 5.05 | 5.06 | +0.40% | 11,790 |
08/04/2026 |
-$1.58 Earnings | |||||
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 |