5 DAY PERFORMANCE
+68.24%
1 MONTH PERFORMANCE
+65.45%
3 MONTH PERFORMANCE
+65.45%
6 MONTH PERFORMANCE
-2.35%
YEAR-TO-DATE PERFORMANCE
-3.30%
1 YEAR PERFORMANCE
-33.15%
Urban One Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.80 | $5.43 (-6.38%) | $5.99 | $5.43 | 34.50 K | $24.16 M |
| 06/18/2026 | $6.31 | $5.92 (-6.18%) | $6.90 | $5.92 | 93.07 K | $26.34 M |
| 06/17/2026 | $5.74 | $6.22 (8.36%) | $6.40 | $5.74 | 24.53 K | $27.67 M |
| 06/16/2026 | $6.00 | $5.74 (-4.33%) | $6.02 | $5.73 | 29.90 K | $25.54 M |
| 06/15/2026 | $5.89 | $5.89 (0%) | $6.20 | $5.74 | 38.84 K | $26.21 M |
| 06/12/2026 | $5.93 | $5.70 (-3.88%) | $6.13 | $5.60 | 33.63 K | $25.36 M |
| 06/11/2026 | $5.87 | $5.69 (-3.07%) | $6.07 | $5.60 | 90.56 K | $25.32 M |
| 06/10/2026 | $5.75 | $5.67 (-1.39%) | $6.04 | $5.60 | 32.94 K | $25.23 M |
| 06/09/2026 | $5.96 | $5.82 (-2.35%) | $6.19 | $5.66 | 19.50 K | $25.89 M |
| 06/08/2026 | $6.43 | $5.88 (-8.55%) | $6.43 | $5.70 | 25.60 K | $26.16 M |
| 06/05/2026 | $6.57 | $6.27 (-4.57%) | $6.73 | $6.27 | 17.65 K | $27.90 M |
| 06/04/2026 | $6.17 | $6.69 (8.43%) | $6.83 | $6.16 | 27.56 K | $29.77 M |
| 06/03/2026 | $6.31 | $6.36 (0.79%) | $6.51 | $6.01 | 33.00 K | $28.30 M |
| 06/02/2026 | $6.56 | $6.42 (-2.13%) | $6.66 | $6.27 | 23.16 K | $28.56 M |
| 06/01/2026 | $6.60 | $6.70 (1.52%) | $6.80 | $6.36 | 29.20 K | $29.81 M |
| 05/29/2026 | $6.29 | $6.59 (4.77%) | $7.01 | $6.29 | 49.20 K | $29.32 M |
| 05/28/2026 | $6.00 | $6.23 (3.83%) | $6.23 | $5.87 | 19.13 K | $27.72 M |
| 05/27/2026 | $5.72 | $5.83 (1.92%) | $5.84 | $5.42 | 28.20 K | $25.94 M |
| 05/26/2026 | $6.10 | $5.62 (-7.87%) | $6.10 | $5.60 | 20.01 K | $25.00 M |
| 05/22/2026 | $6.01 | $6.02 (0.17%) | $6.33 | $5.65 | 17.06 K | $26.78 M |
| 05/21/2026 | $5.63 | $5.94 (5.51%) | $6.37 | $5.56 | 54.80 K | $26.43 M |
| 05/20/2026 | $5.50 | $5.76 (4.73%) | $5.76 | $5.44 | 18.90 K | $25.63 M |
| 05/19/2026 | $5.35 | $5.61 (4.86%) | $5.70 | $5.35 | 19.40 K | $24.96 M |
| 05/18/2026 | $5.67 | $5.49 (-3.17%) | $5.67 | $5.35 | 20.00 K | $24.43 M |
| 05/15/2026 | $6.09 | $5.62 (-7.72%) | $6.09 | $5.58 | 27.53 K | $25.00 M |
| 05/14/2026 | $6.25 | $5.66 (-9.44%) | $6.25 | $5.39 | 80.80 K | $25.18 M |
| 05/13/2026 | $6.62 | $6.47 (-2.27%) | $6.80 | $6.37 | 54.70 K | $28.79 M |
| 05/12/2026 | $6.49 | $6.66 (2.62%) | $6.95 | $6.11 | 44.78 K | $29.63 M |
| 05/11/2026 | $7.26 | $6.70 (-7.71%) | $7.26 | $6.40 | 36.94 K | $29.81 M |
| 05/08/2026 | $7.81 | $7.36 (-5.76%) | $7.81 | $7.09 | 42.42 K | $32.75 M |
| 05/07/2026 | $9.14 | $7.91 (-13.46%) | $9.14 | $7.61 | 87.83 K | $35.19 M |
| 05/06/2026 | $9.81 | $9.16 (-6.63%) | $10.25 | $8.90 | 136.21 K | $40.76 M |
| 05/05/2026 | $8.14 | $9.99 (22.73%) | $10.42 | $7.80 | 401.30 K | $44.45 M |
| 05/04/2026 | $5.96 | $8.30 (39.26%) | $8.88 | $5.82 | 468.54 K | $36.93 M |
| 05/01/2026 | $5.45 | $7.31 (34.13%) | $7.60 | $5.34 | 4.27 M | $32.52 M |
| 04/30/2026 | $5.30 | $5.25 (-0.94%) | $5.33 | $5.14 | 13.57 K | $23.36 M |
| 04/29/2026 | $5.36 | $5.23 (-2.43%) | $5.43 | $5.20 | 6.40 K | $23.27 M |
| 04/28/2026 | $5.53 | $5.35 (-3.25%) | $5.59 | $5.26 | 5.84 K | $23.80 M |
| 04/27/2026 | $5.61 | $5.51 (-1.78%) | $5.69 | $5.51 | 6.30 K | $24.52 M |
| 04/24/2026 | $5.58 | $5.65 (1.25%) | $5.74 | $5.55 | 6.20 K | $25.14 M |
| 04/23/2026 | $5.52 | $5.64 (2.17%) | $5.78 | $5.40 | 16.69 K | $25.09 M |
| 04/22/2026 | $5.74 | $5.71 (-0.52%) | $5.78 | $5.37 | 13.40 K | $25.41 M |
| 04/21/2026 | $6.05 | $5.70 (-5.79%) | $6.16 | $5.70 | 12.77 K | $25.36 M |
| 04/20/2026 | $6.16 | $6.30 (2.27%) | $6.30 | $6.11 | 7.23 K | $28.03 M |
| 04/17/2026 | $6.25 | $6.08 (-2.72%) | $6.35 | $6.06 | 7.74 K | $27.05 M |
| 04/16/2026 | $6.02 | $6.15 (2.16%) | $6.47 | $5.91 | 20.55 K | $27.36 M |
| 04/15/2026 | $5.65 | $5.83 (3.19%) | $6.02 | $5.44 | 17.44 K | $25.94 M |
| 04/14/2026 | $5.46 | $5.67 (3.85%) | $5.84 | $5.35 | 26.10 K | $25.23 M |
| 04/13/2026 | $5.50 | $5.36 (-2.55%) | $5.71 | $5.23 | 69.60 K | $23.85 M |
| 04/10/2026 | $5.75 | $5.12 (-10.96%) | $5.91 | $5.10 | 64.86 K | $22.78 M |
| 04/09/2026 | $5.83 | $5.72 (-1.89%) | $6.14 | $5.25 | 89.44 K | $25.45 M |
| 04/08/2026 | $6.11 | $5.69 (-6.87%) | $6.28 | $5.69 | 61.25 K | $25.32 M |
| 04/07/2026 | $6.24 | $5.78 (-7.37%) | $6.36 | $5.77 | 24.60 K | $25.72 M |
| 04/06/2026 | $6.06 | $6.19 (2.15%) | $6.54 | $6.06 | 21.50 K | $27.54 M |
| 04/02/2026 | $5.93 | $6.21 (4.72%) | $6.38 | $5.83 | 24.10 K | $27.63 M |
| 04/01/2026 | $5.76 | $5.93 (2.95%) | $6.29 | $5.75 | 27.12 K | $26.38 M |
| 03/31/2026 | $5.68 | $5.86 (3.17%) | $6.30 | $5.45 | 128.80 K | $26.07 M |
| 03/30/2026 | $5.81 | $5.62 (-3.27%) | $6.48 | $5.55 | 29.72 K | $25.00 M |
| 03/27/2026 | $6.83 | $5.96 (-12.74%) | $6.83 | $5.74 | 41.12 K | $26.52 M |
| 03/26/2026 | $6.88 | $6.52 (-5.23%) | $7.62 | $6.52 | 112.29 K | $29.01 M |
| 03/25/2026 | $6.50 | $7.13 (9.69%) | $7.25 | $6.26 | 127.20 K | $31.72 M |
| 03/24/2026 | $6.02 | $6.55 (8.8%) | $7.50 | $6.02 | 120.30 K | $29.14 M |
| 03/23/2026 | $5.46 | $6.02 (10.26%) | $6.15 | $5.24 | 51.40 K | $26.78 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.
