5 DAY PERFORMANCE
+19.88%
1 MONTH PERFORMANCE
+31.75%
3 MONTH PERFORMANCE
+6.85%
6 MONTH PERFORMANCE
-14.11%
YEAR-TO-DATE PERFORMANCE
+31.75%
1 YEAR PERFORMANCE
-0.95%
Urban One, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $14.53 | $13.62 (-6.26%) | $16.94 | $13.51 | 91.40 K | $604.28 M |
| 01/29/2026 | $13.82 | $15.11 (9.33%) | $16.00 | $12.94 | 29.03 K | $670.39 M |
| 01/28/2026 | $13.28 | $13.36 (0.6%) | $14.60 | $12.53 | 18.37 K | $592.74 M |
| 01/27/2026 | $11.23 | $13.05 (16.21%) | $14.34 | $11.00 | 57.98 K | $578.99 M |
| 01/26/2026 | $10.07 | $11.32 (12.41%) | $12.30 | $9.20 | 177.93 K | $502.23 M |
| 01/23/2026 | $9.21 | $10.91 (18.46%) | $12.01 | $9.21 | 77.04 K | $484.04 M |
| 01/22/2026 | $9.09 | $9.30 (2.31%) | $9.98 | $8.61 | 414.83 K | $412.61 M |
| 01/21/2026 | $8.80 | $9.19 (4.43%) | $9.39 | $8.60 | 607.58 K | $407.73 M |
| 01/20/2026 | $8.80 | $8.84 (0.45%) | $9.00 | $8.70 | 723.22 K | $392.20 M |
| 01/16/2026 | $9.97 | $8.70 (-12.74%) | $10.30 | $8.70 | 2.76 M | $385.99 M |
| 01/15/2026 | $10.20 | $10.30 (0.98%) | $10.40 | $10.10 | 24.21 K | $456.98 M |
| 01/14/2026 | $10.40 | $10.40 (0%) | $11.60 | $10.00 | 99.30 K | $461.42 M |
| 01/13/2026 | $12.10 | $10.50 (-13.22%) | $12.10 | $10.10 | 69.75 K | $465.85 M |
| 01/12/2026 | $11.60 | $11.60 (0%) | $11.69 | $11.20 | 12.40 K | $514.66 M |
| 01/09/2026 | $10.80 | $11.40 (5.56%) | $11.90 | $10.80 | 24.20 K | $505.78 M |
| 01/08/2026 | $11.00 | $11.00 (0%) | $11.30 | $10.10 | 66.05 K | $488.04 M |
| 01/07/2026 | $10.70 | $10.50 (-1.87%) | $11.10 | $10.30 | 28.00 K | $465.85 M |
| 01/06/2026 | $10.30 | $10.60 (2.91%) | $10.95 | $10.30 | 30.70 K | $470.29 M |
| 01/05/2026 | $10.20 | $10.30 (0.98%) | $10.79 | $9.92 | 24.91 K | $456.98 M |
| 01/02/2026 | $10.20 | $10.30 (0.98%) | $10.30 | $9.90 | 14.52 K | $456.98 M |
| 12/31/2025 | $10.30 | $10.30 (0%) | $10.50 | $9.95 | 42.00 K | $456.98 M |
| 12/30/2025 | $10.50 | $10.50 (0%) | $10.80 | $10.30 | 20.92 K | $465.85 M |
| 12/29/2025 | $10.40 | $10.70 (2.88%) | $10.80 | $10.00 | 246.90 K | $474.73 M |
| 12/26/2025 | $10.20 | $10.50 (2.94%) | $10.50 | $10.10 | 31.10 K | $465.85 M |
| 12/24/2025 | $10.20 | $10.30 (0.98%) | $10.50 | $10.10 | 42.30 K | $456.98 M |
| 12/23/2025 | $11.50 | $10.20 (-11.3%) | $11.50 | $10.10 | 13.76 K | $452.54 M |
| 12/22/2025 | $11.90 | $11.10 (-6.72%) | $12.20 | $11.00 | 2.19 K | $492.47 M |
| 12/19/2025 | $11.90 | $11.70 (-1.68%) | $11.90 | $11.10 | 1.69 K | $519.09 M |
| 12/18/2025 | $11.20 | $11.20 (0%) | $11.60 | $11.20 | 1.28 K | $496.91 M |
| 12/17/2025 | $11.50 | $11.20 (-2.61%) | $11.50 | $11.20 | 2.06 K | $496.91 M |
| 12/16/2025 | $11.90 | $11.60 (-2.52%) | $12.40 | $11.20 | 2.16 K | $514.66 M |
| 12/15/2025 | $12.00 | $11.50 (-4.17%) | $12.20 | $11.50 | 4.32 K | $510.22 M |
| 12/12/2025 | $12.20 | $11.90 (-2.46%) | $12.70 | $11.90 | 2.99 K | $527.97 M |
| 12/11/2025 | $12.60 | $12.50 (-0.79%) | $12.80 | $12.30 | 3.99 K | $554.59 M |
| 12/10/2025 | $12.00 | $12.30 (2.5%) | $13.40 | $12.00 | 27.69 K | $545.71 M |
| 12/09/2025 | $11.80 | $11.60 (-1.69%) | $12.10 | $11.60 | 3.31 K | $514.66 M |
| 12/08/2025 | $11.70 | $11.90 (1.71%) | $12.50 | $11.70 | 890 | $527.97 M |
| 12/05/2025 | $12.20 | $11.80 (-3.28%) | $12.40 | $11.80 | 1.09 K | $523.53 M |
| 12/04/2025 | $11.80 | $12.00 (1.69%) | $12.40 | $11.60 | 880 | $532.40 M |
| 12/03/2025 | $11.90 | $11.80 (-0.84%) | $12.00 | $11.80 | 863 | $523.53 M |
| 12/02/2025 | $12.10 | $12.00 (-0.83%) | $12.10 | $11.80 | 610 | $532.40 M |
| 12/01/2025 | $12.30 | $12.00 (-2.44%) | $12.50 | $12.00 | 1.20 K | $532.40 M |
| 11/28/2025 | $12.10 | $12.20 (0.83%) | $12.40 | $12.10 | 944 | $541.28 M |
| 11/26/2025 | $11.70 | $12.00 (2.56%) | $12.40 | $11.70 | 720 | $532.40 M |
| 11/25/2025 | $12.10 | $12.20 (0.83%) | $12.50 | $11.60 | 940 | $541.28 M |
| 11/24/2025 | $12.00 | $11.90 (-0.83%) | $12.20 | $11.80 | 1.11 K | $527.97 M |
| 11/21/2025 | $12.20 | $11.70 (-4.1%) | $12.80 | $11.70 | 1.63 K | $519.09 M |
| 11/20/2025 | $13.50 | $12.40 (-8.15%) | $13.50 | $12.30 | 1.16 K | $550.15 M |
| 11/19/2025 | $12.60 | $12.80 (1.59%) | $13.70 | $12.20 | 2.74 K | $567.90 M |
| 11/18/2025 | $13.10 | $12.60 (-3.82%) | $13.10 | $12.60 | 2.01 K | $559.02 M |
| 11/17/2025 | $11.70 | $12.90 (10.26%) | $13.90 | $11.70 | 9.45 K | $572.33 M |
| 11/14/2025 | $11.50 | $11.70 (1.74%) | $11.80 | $11.50 | 1.62 K | $519.09 M |
| 11/13/2025 | $12.20 | $11.80 (-3.28%) | $12.40 | $11.60 | 864 | $523.53 M |
| 11/12/2025 | $11.70 | $12.00 (2.56%) | $12.40 | $11.60 | 1.86 K | $532.40 M |
| 11/11/2025 | $11.90 | $11.60 (-2.52%) | $12.00 | $11.60 | 3.14 K | $514.66 M |
| 11/10/2025 | $12.50 | $12.00 (-4%) | $12.60 | $11.80 | 2.72 K | $532.40 M |
| 11/07/2025 | $12.80 | $12.60 (-1.56%) | $12.80 | $12.60 | 964 | $559.02 M |
| 11/06/2025 | $13.00 | $12.60 (-3.08%) | $13.10 | $12.60 | 1.34 K | $559.02 M |
| 11/05/2025 | $12.40 | $12.70 (2.42%) | $12.90 | $12.40 | 525 | $563.46 M |
| 11/04/2025 | $12.70 | $12.70 (0%) | $12.80 | $12.60 | 330 | $563.46 M |
| 11/03/2025 | $12.50 | $12.80 (2.4%) | $13.10 | $12.50 | 1.98 K | $567.90 M |
| 10/31/2025 | $12.70 | $12.70 (0%) | $12.90 | $12.50 | 1.26 K | $563.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
