UONE - URBAN ONE, INC.
5.345
-0.165 -3.089%
Share volume: 5,339
Last Updated: 04-28-2026
Communication/Radio & Tv Broadcasters:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$5.51
-0.17
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $5.53 | $5.53 | $5.59 | $5.59 | $5.26 | $5.26 | $5.35 | $5.35 | 5,339 | $5,339.00 |
| 04-27-2026 | $5.61 | $5.61 | $5.69 | $5.69 | $5.51 | $5.51 | $5.51 | $5.51 | 6,275 | $6,275.00 |
| 04-24-2026 | $5.58 | $5.58 | $5.74 | $5.74 | $5.55 | $5.55 | $5.65 | $5.65 | 6,175 | $6,175.00 |
| 04-23-2026 | $5.52 | $5.52 | $5.78 | $5.78 | $5.40 | $5.40 | $5.64 | $5.64 | 16,693 | $16,693.00 |
| 04-22-2026 | $5.74 | $5.74 | $5.78 | $5.78 | $5.37 | $5.37 | $5.71 | $5.71 | 13,363 | $13,363.00 |
| 04-21-2026 | $6.05 | $6.05 | $6.16 | $6.16 | $5.70 | $5.70 | $5.70 | $5.70 | 12,517 | $12,517.00 |
| 04-20-2026 | $6.16 | $6.16 | $6.30 | $6.30 | $6.11 | $6.11 | $6.30 | $6.30 | 7,226 | $7,226.00 |
| 04-17-2026 | $6.25 | $6.25 | $6.35 | $6.35 | $6.06 | $6.06 | $6.08 | $6.08 | 7,737 | $7,737.00 |
| 04-16-2026 | $6.02 | $6.02 | $6.47 | $6.47 | $5.91 | $5.91 | $6.15 | $6.15 | 20,552 | $20,552.00 |