Urban One, Inc.UONEKNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $8.97 | $9.22 | $8.01 | $8.01 | 9,731 |
| 2/2/2026 | $9.00 | $9.29 | $8.59 | $9.07 | 7,300 |
| 1/30/2026 | $8.98 | $9.19 | $8.96 | $9.00 | 3,033 |
| 1/29/2026 | $8.61 | $9.38 | $8.55 | $9.21 | 3,809 |
| 1/28/2026 | $8.65 | $8.70 | $8.50 | $8.56 | 2,327 |
| 1/27/2026 | $7.74 | $8.83 | $7.74 | $8.77 | 11,869 |
| 1/26/2026 | $8.43 | $8.43 | $7.60 | $7.98 | 10,444 |
| 1/23/2026 | $8.39 | $9.22 | $8.16 | $8.38 | 13,900 |
| 1/22/2026 | $8.60 | $8.60 | $7.77 | $8.18 | 3,060 |
| 1/21/2026 | $7.70 | $8.30 | $7.70 | $8.30 | 19,500 |
| 1/20/2026 | $8.59 | $8.60 | $7.60 | $8.01 | 50,100 |
| 1/16/2026 | $8.80 | $9.20 | $8.10 | $8.11 | 29,200 |
| 1/15/2026 | $8.00 | $9.43 | $8.00 | $8.75 | 3,953 |
| 1/14/2026 | $8.41 | $8.60 | $8.00 | $8.30 | 980 |
| 1/13/2026 | $8.29 | $8.84 | $8.29 | $8.74 | 1,286 |
| 1/12/2026 | $9.00 | $9.40 | $8.07 | $9.02 | 6,310 |
| 1/9/2026 | $8.00 | $10.70 | $7.95 | $9.28 | 7,993 |
| 1/8/2026 | $7.92 | $8.80 | $7.92 | $8.30 | 2,200 |
| 1/7/2026 | $8.89 | $8.89 | $7.60 | $7.60 | 1,775 |
| 1/6/2026 | $8.99 | $8.99 | $8.31 | $8.31 | 140 |
| 1/5/2026 | $8.80 | $9.00 | $8.32 | $8.79 | 574 |
| 1/2/2026 | $8.50 | $9.00 | $8.31 | $8.66 | 253 |
| 12/31/2025 | $8.80 | $8.80 | $7.82 | $8.59 | 3,383 |
| 12/30/2025 | $8.00 | $8.29 | $7.81 | $7.90 | 930 |
| 12/29/2025 | $8.70 | $8.85 | $7.80 | $8.30 | 3,910 |
| 12/26/2025 | $8.40 | $8.90 | $8.40 | $8.90 | 1,190 |
| 12/24/2025 | $8.90 | $9.20 | $8.40 | $9.00 | 800 |
| 12/23/2025 | $9.40 | $9.70 | $9.10 | $9.30 | 610 |
| 12/22/2025 | $10.00 | $10.20 | $9.40 | $9.80 | 1,970 |
| 12/19/2025 | $8.90 | $10.90 | $8.10 | $10.90 | 13,970 |
| 12/18/2025 | $8.00 | $9.00 | $8.00 | $8.90 | 3,640 |
| 12/17/2025 | $8.50 | $8.70 | $8.30 | $8.70 | 2,560 |
| 12/16/2025 | $8.40 | $9.10 | $8.40 | $8.70 | 4,230 |
| 12/15/2025 | $8.30 | $8.70 | $8.30 | $8.60 | 1,280 |
| 12/12/2025 | $8.20 | $9.20 | $8.20 | $9.00 | 1,910 |
| 12/11/2025 | $9.20 | $9.20 | $8.30 | $9.20 | 1,660 |
| 12/10/2025 | $8.40 | $9.70 | $8.20 | $9.30 | 3,940 |
| 12/9/2025 | $8.10 | $8.40 | $8.10 | $8.30 | 580 |
| 12/8/2025 | $8.40 | $8.80 | $8.00 | $8.40 | 1,820 |
| 12/5/2025 | $9.00 | $9.00 | $8.20 | $8.50 | 1,160 |
| 12/4/2025 | $8.80 | $8.90 | $8.10 | $8.30 | 2,670 |
| 12/3/2025 | $8.20 | $9.20 | $8.10 | $8.50 | 6,080 |
| 12/2/2025 | $8.30 | $8.40 | $8.00 | $8.20 | 1,630 |
| 12/1/2025 | $8.10 | $8.30 | $8.00 | $8.20 | 940 |
| 11/28/2025 | $8.20 | $8.20 | $8.00 | $8.10 | 2,000 |
| 11/26/2025 | $8.30 | $8.70 | $8.20 | $8.20 | 2,280 |
| 11/25/2025 | $8.70 | $8.80 | $8.40 | $8.50 | 2,180 |
| 11/24/2025 | $8.30 | $8.90 | $8.00 | $8.80 | 1,250 |
| 11/21/2025 | $9.40 | $9.40 | $8.00 | $8.40 | 5,920 |
| 11/20/2025 | $8.30 | $10.40 | $8.20 | $9.10 | 35,780 |
| 11/19/2025 | $9.20 | $9.30 | $7.90 | $8.00 | 63,840 |
| 11/18/2025 | $7.00 | $8.60 | $6.20 | $8.50 | 307,970 |
| 11/17/2025 | $5.00 | $8.80 | $4.90 | $6.10 | 1.52M |
| 11/14/2025 | $5.10 | $5.10 | $4.70 | $4.90 | 2,600 |
| 11/13/2025 | $5.00 | $5.00 | $4.90 | $5.00 | 1,800 |
| 11/12/2025 | $5.00 | $5.00 | $4.70 | $4.80 | 1,150 |
| 11/11/2025 | $5.20 | $5.20 | $4.60 | $5.00 | 153,350 |
| 11/10/2025 | $5.00 | $5.20 | $4.80 | $4.80 | 1,320 |
| 11/7/2025 | $4.60 | $5.10 | $4.60 | $5.10 | 4,780 |
| 11/6/2025 | $5.30 | $5.30 | $4.60 | $4.60 | 2,210 |
| 11/5/2025 | $4.90 | $5.30 | $4.50 | $5.30 | 5,450 |