Get the Stockscreener App
5.67
5.78%
0.31
After Hours:
5.68
0.010
+0.18%
Urban One Inc Stock (UONE) Price History
The historical daily chart and data for Urban One Inc stock (UONE), show that the latest closing stock price as of April 14, 2026, is $5.67.
- Urban One Inc all-time high stock price is $54.16, occurred on June 19, 2020.
- The lowest Urban One Inc stock price recorded was $0.86 on January 21, 2026. Since then, Urban One Inc's stock price has risen over 559.30% to $5.67 now.
- The 52-week high stock price for UONE is $19.00, representing a 235.10% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for UONE is $5.10, indicating a -10.05% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Urban One Inc (UONE) stock in the beginning of 2025 was $4.77. The stock closed the year at $4.55, a loss of over -4.61% for the year.
The table below shows more information about UONE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 14, 2026 | $5.84 | $5.35 | $0.49 | 26,102.0 | +5.78% |
| Apr 13, 2026 | $5.71 | $5.23 | $0.4799 | 69,374.0 | +4.69% |
| Apr 10, 2026 | $5.91 | $5.10 | $0.81 | 64,653.0 | -10.49% |
| Apr 09, 2026 | $6.14 | $5.25 | $0.8899 | 78,454.0 | +0.53% |
| Apr 08, 2026 | $6.28 | $5.69 | $0.585 | 59,243.0 | -1.56% |
| Apr 07, 2026 | $6.36 | $5.77 | $0.5849 | 22,359.0 | -6.62% |
| Apr 06, 2026 | $6.54 | $6.06 | $0.48 | 21,460.0 | -0.32% |
| Apr 02, 2026 | $6.38 | $5.83 | $0.55 | 22,923.0 | +4.72% |
| Apr 01, 2026 | $6.29 | $5.75 | $0.5398 | 27,090.0 | +1.19% |
| Mar 31, 2026 | $6.30 | $5.45 | $0.85 | 124,911.0 | +4.27% |
| Mar 30, 2026 | $6.48 | $5.55 | $0.93 | 27,331.0 | -5.70% |
| Mar 27, 2026 | $6.83 | $5.74 | $1.09 | 40,841.0 | -8.59% |
| Mar 26, 2026 | $7.62 | $6.52 | $1.10 | 112,001.0 | -8.56% |
| Mar 25, 2026 | $7.25 | $6.26 | $0.99 | 117,847.0 | +8.85% |
| Mar 24, 2026 | $7.50 | $6.02 | $1.48 | 117,358.0 | +8.80% |
| Mar 23, 2026 | $6.15 | $5.24 | $0.9099 | 50,839.0 | +7.12% |
| Mar 20, 2026 | $6.00 | $5.42 | $0.58 | 81,250.0 | -4.58% |
| Mar 19, 2026 | $6.81 | $5.35 | $1.46 | 135,782.0 | -3.52% |
| Mar 18, 2026 | $6.74 | $5.71 | $1.03 | 86,068.0 | -7.78% |
| Mar 17, 2026 | $7.81 | $6.39 | $1.42 | 107,400.0 | -5.02% |
Urban One Inc Stock (UONE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Urban One Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UONE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Urban One Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Urban One Inc Stock (UONE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $6.54 | $5.10 | $1.44 | 417,760.0 | -3.24% |
| Mar, 2026 | $11.68 | $5.24 | $6.44 | 1,289,053.0 | -48.51% |
| Feb, 2026 | $15.09 | $10.30 | $4.79 | 740,899.0 | -16.45% |
| Jan, 2026 | $16.94 | $8.60 | $8.34 | 514,488.6 | +32.23% |
Urban One Inc Stock (UONE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.40 | $10.00 | $3.40 | 103,727.4 | -13.93% |
| Nov, 2025 | $13.90 | $11.50 | $2.40 | 35,289.0 | -3.94% |
| Oct, 2025 | $14.60 | $12.50 | $2.10 | 44,931.7 | -8.63% |
| Sep, 2025 | $18.50 | $13.70 | $4.80 | 43,658.0 | -10.90% |
| Aug, 2025 | $17.70 | $15.40 | $2.30 | 22,243.5 | -1.27% |
| Jul, 2025 | $19.00 | $15.40 | $3.60 | 74,549.3 | -1.29% |
| Jun, 2025 | $17.90 | $13.70 | $4.20 | 79,456.2 | -6.94% |
| May, 2025 | $18.20 | $13.80 | $4.40 | 59,789.7 | +14.67% |
| Apr, 2025 | $16.40 | $12.50 | $3.90 | 30,042.6 | +4.17% |
| Mar, 2025 | $15.30 | $13.00 | $2.30 | 40,378.9 | +5.11% |
| Feb, 2025 | $16.46 | $13.00 | $3.46 | 39,663.1 | +0.00% |
| Jan, 2025 | $16.91 | $13.15 | $3.76 | 54,969.8 | -11.04% |
Urban One Inc Stock (UONE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.20 | $14.30 | $3.90 | 68,256.5 | -6.97% |
| Nov, 2024 | $17.20 | $13.20 | $4.00 | 187,410.5 | +22.22% |
| Oct, 2024 | $17.90 | $12.30 | $5.60 | 132,919.9 | -23.30% |
| Sep, 2024 | $22.30 | $17.30 | $5.00 | 71,293.0 | -17.37% |
| Aug, 2024 | $22.70 | $19.00 | $3.70 | 87,922.7 | +2.90% |
| Jul, 2024 | $23.70 | $16.70 | $7.00 | 215,371.4 | +4.02% |
| Jun, 2024 | $33.30 | $18.20 | $15.10 | 649,603.7 | -5.69% |
| May, 2024 | $25.40 | $18.90 | $6.50 | 161,014.9 | +6.03% |
| Apr, 2024 | $26.70 | $19.10 | $7.60 | 129,879.3 | -26.30% |
| Mar, 2024 | $34.80 | $19.30 | $15.50 | 192,106.4 | -18.43% |
| Feb, 2024 | $39.70 | $32.00 | $7.70 | 72,250.8 | -9.56% |
| Jan, 2024 | $42.00 | $35.60 | $6.40 | 68,980.6 | -9.18% |
2.45%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):