Urban One, Inc.UONENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.76 | $13.80 | $12.07 | $12.07 | 19,944 |
| 1/30/2026 | $14.53 | $16.94 | $13.51 | $13.62 | 91,404 |
| 1/29/2026 | $13.82 | $16.00 | $12.94 | $15.11 | 29,028 |
| 1/28/2026 | $13.28 | $14.60 | $12.53 | $13.36 | 18,367 |
| 1/27/2026 | $11.23 | $14.34 | $11.00 | $13.05 | 57,977 |
| 1/26/2026 | $10.07 | $12.30 | $9.20 | $11.32 | 177,927 |
| 1/23/2026 | $9.21 | $12.01 | $9.21 | $10.91 | 77,040 |
| 1/22/2026 | $9.09 | $9.98 | $8.61 | $9.30 | 414,830 |
| 1/21/2026 | $8.80 | $9.39 | $8.60 | $9.19 | 607,580 |
| 1/20/2026 | $8.80 | $9.00 | $8.70 | $8.84 | 723,220 |
| 1/16/2026 | $9.97 | $10.30 | $8.70 | $8.70 | 2.76M |
| 1/15/2026 | $10.20 | $10.40 | $10.10 | $10.30 | 24,208 |
| 1/14/2026 | $10.40 | $11.60 | $10.00 | $10.40 | 99,300 |
| 1/13/2026 | $12.10 | $12.10 | $10.10 | $10.50 | 69,754 |
| 1/12/2026 | $11.60 | $11.69 | $11.20 | $11.60 | 12,400 |
| 1/9/2026 | $10.80 | $11.90 | $10.80 | $11.40 | 24,200 |
| 1/8/2026 | $11.00 | $11.30 | $10.10 | $11.00 | 66,050 |
| 1/7/2026 | $10.70 | $11.10 | $10.30 | $10.50 | 28,000 |
| 1/6/2026 | $10.30 | $10.95 | $10.30 | $10.60 | 30,700 |
| 1/5/2026 | $10.20 | $10.79 | $9.92 | $10.30 | 24,912 |
| 1/2/2026 | $10.20 | $10.30 | $9.90 | $10.30 | 14,517 |
| 12/31/2025 | $10.30 | $10.50 | $9.95 | $10.30 | 42,002 |
| 12/30/2025 | $10.50 | $10.80 | $10.30 | $10.50 | 20,922 |
| 12/29/2025 | $10.40 | $10.80 | $10.00 | $10.70 | 246,900 |
| 12/26/2025 | $10.20 | $10.50 | $10.10 | $10.50 | 31,100 |
| 12/24/2025 | $10.20 | $10.50 | $10.10 | $10.30 | 42,300 |
| 12/23/2025 | $11.50 | $11.50 | $10.10 | $10.20 | 13,760 |
| 12/22/2025 | $11.90 | $12.20 | $11.00 | $11.10 | 2,191 |
| 12/19/2025 | $11.90 | $11.90 | $11.10 | $11.70 | 1,685 |
| 12/18/2025 | $11.20 | $11.60 | $11.20 | $11.20 | 1,281 |
| 12/17/2025 | $11.50 | $11.50 | $11.20 | $11.20 | 2,060 |
| 12/16/2025 | $11.90 | $12.40 | $11.20 | $11.60 | 2,160 |
| 12/15/2025 | $12.00 | $12.20 | $11.50 | $11.50 | 4,316 |
| 12/12/2025 | $12.20 | $12.70 | $11.90 | $11.90 | 2,993 |
| 12/11/2025 | $12.60 | $12.80 | $12.30 | $12.50 | 3,988 |
| 12/10/2025 | $12.00 | $13.40 | $12.00 | $12.30 | 27,690 |
| 12/9/2025 | $11.80 | $12.10 | $11.60 | $11.60 | 3,310 |
| 12/8/2025 | $11.70 | $12.50 | $11.70 | $11.90 | 890 |
| 12/5/2025 | $12.20 | $12.40 | $11.80 | $11.80 | 1,094 |
| 12/4/2025 | $11.80 | $12.40 | $11.60 | $12.00 | 880 |
| 12/3/2025 | $11.90 | $12.00 | $11.80 | $11.80 | 863 |
| 12/2/2025 | $12.10 | $12.10 | $11.80 | $12.00 | 610 |
| 12/1/2025 | $12.30 | $12.50 | $12.00 | $12.00 | 1,200 |
| 11/28/2025 | $12.10 | $12.40 | $12.10 | $12.20 | 944 |
| 11/26/2025 | $11.70 | $12.40 | $11.70 | $12.00 | 720 |
| 11/25/2025 | $12.10 | $12.50 | $11.60 | $12.20 | 940 |
| 11/24/2025 | $12.00 | $12.20 | $11.80 | $11.90 | 1,114 |
| 11/21/2025 | $12.20 | $12.80 | $11.70 | $11.70 | 1,630 |
| 11/20/2025 | $13.50 | $13.50 | $12.30 | $12.40 | 1,162 |
| 11/19/2025 | $12.60 | $13.70 | $12.20 | $12.80 | 2,740 |
| 11/18/2025 | $13.10 | $13.10 | $12.60 | $12.60 | 2,012 |
| 11/17/2025 | $11.70 | $13.90 | $11.70 | $12.90 | 9,451 |
| 11/14/2025 | $11.50 | $11.80 | $11.50 | $11.70 | 1,620 |
| 11/13/2025 | $12.20 | $12.40 | $11.60 | $11.80 | 864 |
| 11/12/2025 | $11.70 | $12.40 | $11.60 | $12.00 | 1,861 |
| 11/11/2025 | $11.90 | $12.00 | $11.60 | $11.60 | 3,140 |
| 11/10/2025 | $12.50 | $12.60 | $11.80 | $12.00 | 2,722 |
| 11/7/2025 | $12.80 | $12.80 | $12.60 | $12.60 | 964 |
| 11/6/2025 | $13.00 | $13.10 | $12.60 | $12.60 | 1,335 |
| 11/5/2025 | $12.40 | $12.90 | $12.40 | $12.70 | 525 |