NASDAQ:UONE | Historical Stock Price | URBAN ONE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-05-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.33$8.23$20.35$50.33$124.51$308.001999-05-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$11.50$11.501,210——
2010-12-30$11.60$11.60420——
2010-12-29$11.80$11.801,860——
2010-12-28$10.90$10.90170——
2010-12-27$11.70$11.70200——
2010-12-23$11.60$11.601,080——
2010-12-22$11.40$11.40300——
2010-12-21$10.80$10.801,050——
2010-12-20$10.50$10.50560——
2010-12-17$10.70$10.70560——
2010-12-16$10.30$10.300——
2010-12-15$10.30$10.30170——
2010-12-14$10.50$10.503,110——
2010-12-13$10.50$10.501,210——
2010-12-10$10.90$10.902,450——
2010-12-09$11.20$11.201,540——
2010-12-08$10.60$10.6080——
2010-12-07$11.30$11.3090——
2010-12-06$10.90$10.90410——
2010-12-03$10.50$10.50370——
2010-12-02$10.60$10.60380——
2010-12-01$11.20$11.20860——
2010-11-30$11.40$11.40130——
2010-11-29$11.40$11.4090——
2010-11-26$11.50$11.5020——
2010-11-24$11.70$11.70180——
2010-11-23$11.90$11.901,090——
2010-11-22$12.80$12.80910——
2010-11-19$12.50$12.50140——
2010-11-18$12.50$12.50420——
2010-11-17$12.40$12.4090——
2010-11-16$12.40$12.40230——
2010-11-15$12.50$12.50680——
2010-11-12$11.80$11.800——
2010-11-11$11.80$11.80410——
2010-11-10$11.20$11.201,930——
2010-11-09$11.40$11.401,190——
2010-11-08$12.00$12.001,200——
2010-11-05$10.50$10.502,050——
2010-11-04$11.00$11.001,180——
2010-11-03$11.70$11.700——
2010-11-02$11.70$11.70140——
2010-11-01$12.80$12.80580——
2010-10-29$12.20$12.20240——
2010-10-28$11.70$11.701,620——
2010-10-27$11.90$11.901,420——
2010-10-26$9.80$9.800——
2010-10-25$9.80$9.8020——
2010-10-22$10.50$10.500——
2010-10-21$10.50$10.50260——
2010-10-20$10.00$10.0060——
2010-10-19$9.80$9.801,290——
2010-10-18$10.60$10.6050——
2010-10-15$10.60$10.60170——
2010-10-14$11.00$11.0090——
2010-10-13$10.10$10.10530——
2010-10-12$10.50$10.50330——
2010-10-11$9.80$9.8070——
2010-10-08$9.60$9.601,450——
2010-10-07$9.60$9.601,820——
2010-10-06$9.80$9.800——
2010-10-05$9.80$9.80380——
2010-10-04$9.90$9.9040——
2010-10-01$10.00$10.00340——
2010-09-30$10.70$10.700——
2010-09-29$10.70$10.7020——
2010-09-28$9.90$9.900——
2010-09-27$9.90$9.901,650——
2010-09-24$10.00$10.001,610——
2010-09-23$10.30$10.3010——
2010-09-22$10.30$10.30530——
2010-09-21$9.90$9.90240——
2010-09-20$10.30$10.30170——
2010-09-17$9.50$9.5030——
2010-09-16$10.00$10.000——
2010-09-15$10.00$10.001,060——
2010-09-14$11.00$11.002,000——
2010-09-13$11.30$11.30880——
2010-09-10$10.80$10.80320——
2010-09-09$10.00$10.001,420——
2010-09-08$10.20$10.20400——
2010-09-07$8.60$8.60610——
2010-09-03$7.70$7.70170——
2010-09-02$8.30$8.30430——
2010-09-01$7.40$7.4090——
2010-08-31$7.40$7.40500——
2010-08-30$7.00$7.0060——
2010-08-27$7.40$7.40130——
2010-08-26$7.50$7.50950——
2010-08-25$7.70$7.70120——
2010-08-24$7.20$7.20460——
2010-08-23$7.20$7.20240——
2010-08-20$7.40$7.40530——
2010-08-19$8.20$8.202,500——
2010-08-18$8.10$8.102,980——
2010-08-17$8.90$8.902,860——
2010-08-16$9.90$9.90160——
2010-08-13$9.70$9.701,450——
2010-08-12$10.00$10.0020——
2010-08-11$10.10$10.10440——
2010-08-10$10.50$10.50510——
2010-08-09$10.80$10.80280——
2010-08-06$11.70$11.70120——
2010-08-05$11.70$11.70820——
2010-08-04$11.10$11.10440——
2010-08-03$10.50$10.502,520——
2010-08-02$11.90$11.900——
2010-07-30$11.90$11.901,160——
2010-07-29$10.80$10.80580——
2010-07-28$12.50$12.501,510——
2010-07-27$12.40$12.403,100——
2010-07-26$9.60$9.60180——
2010-07-23$10.00$10.002,570——
2010-07-22$9.70$9.70140——
2010-07-21$9.50$9.50450——
2010-07-20$9.20$9.202,610——
2010-07-19$9.70$9.703,800——
2010-07-16$11.20$11.202,000——
2010-07-15$12.80$12.80730——
2010-07-14$14.20$14.20350——
2010-07-13$15.00$15.00450——
2010-07-12$13.40$13.40320——
2010-07-09$13.80$13.80990——
2010-07-08$14.70$14.701,050——
2010-07-07$11.80$11.801,670——
2010-07-06$12.70$12.70880——
2010-07-02$13.50$13.501,010——
2010-07-01$13.30$13.30350——
2010-06-30$14.00$14.00870——
2010-06-29$13.40$13.401,090——
2010-06-28$15.90$15.90670——
2010-06-25$18.70$18.702,660——
2010-06-24$19.10$19.101,410——
2010-06-23$21.30$21.301,380——
2010-06-22$23.30$23.30740——
2010-06-21$24.00$24.00680——
2010-06-18$24.60$24.601,960——
2010-06-17$25.60$25.60600——
2010-06-16$27.90$27.90120——
2010-06-15$27.60$27.6030——
2010-06-14$28.40$28.40490——
2010-06-11$28.60$28.60600——
2010-06-10$26.70$26.70590——
2010-06-09$28.50$28.501,190——
2010-06-08$29.50$29.505,220——
2010-06-07$35.30$35.301,420——
2010-06-04$38.20$38.2080——
2010-06-03$39.20$39.20340——
2010-06-02$39.70$39.70160——
2010-06-01$40.00$40.0080——
2010-05-28$41.10$41.10170——
2010-05-27$41.30$41.301,180——
2010-05-26$38.90$38.901,150——
2010-05-25$38.50$38.501,490——
2010-05-24$39.70$39.70500——
2010-05-21$40.40$40.40620——
2010-05-20$40.00$40.006,200——
2010-05-19$44.00$44.001,070——
2010-05-18$45.30$45.30480——
2010-05-17$47.80$47.80680——
2010-05-14$47.90$47.901,900——
2010-05-13$49.20$49.20140——
2010-05-12$49.90$49.90470——
2010-05-11$47.60$47.60620——
2010-05-10$44.90$44.90920——
2010-05-07$44.10$44.10710——
2010-05-06$48.80$48.801,320——
2010-05-05$53.50$53.50640——
2010-05-04$52.80$52.80500——
2010-05-03$53.70$53.701,470——
2010-04-30$52.00$52.00340——
2010-04-29$52.00$52.001,250——
2010-04-28$50.90$50.90160——
2010-04-27$51.70$51.70460——
2010-04-26$50.30$50.302,140——
2010-04-23$48.90$48.901,990——
2010-04-22$49.40$49.40760——
2010-04-21$47.40$47.40230——
2010-04-20$47.10$47.10480——
2010-04-19$48.30$48.30490——
2010-04-16$48.90$48.903,000——
2010-04-15$46.60$46.606,470——
2010-04-14$42.20$42.207,830——
2010-04-13$38.60$38.60550——
2010-04-12$36.20$36.20970——
2010-04-09$37.60$37.602,580——
2010-04-08$36.40$36.40630——
2010-04-07$33.60$33.6010——
2010-04-06$34.30$34.3080——
2010-04-05$34.30$34.30760——
2010-04-01$33.50$33.5010——
2010-03-31$32.00$32.001,050——
2010-03-30$32.60$32.600——
2010-03-29$32.60$32.60540——
2010-03-26$32.20$32.2020——
2010-03-25$31.70$31.703,130——
2010-03-24$32.60$32.60940——
2010-03-23$32.60$32.60920——
2010-03-22$32.60$32.6030——
2010-03-19$35.00$35.00650——
2010-03-18$34.80$34.80850——
2010-03-17$34.60$34.60110——
2010-03-16$34.60$34.60200——
2010-03-15$34.00$34.00260——
2010-03-12$34.90$34.90120——
2010-03-11$35.40$35.40390——
2010-03-10$34.80$34.80200——
2010-03-09$35.90$35.9040——
2010-03-08$34.90$34.9050——
2010-03-05$36.60$36.6060——
2010-03-04$35.80$35.80320——
2010-03-03$35.00$35.000——
2010-03-02$35.00$35.00430——
2010-03-01$33.10$33.102,170——
2010-02-26$32.70$32.702,410——
2010-02-25$32.60$32.60580——
2010-02-24$32.60$32.60560——
2010-02-23$35.40$35.40810——
2010-02-22$35.80$35.80430——
2010-02-19$38.40$38.4050——
2010-02-18$38.50$38.50980——
2010-02-17$39.00$39.0050——
2010-02-16$38.30$38.30190——
2010-02-12$38.50$38.50400——
2010-02-11$39.50$39.500——
2010-02-10$39.50$39.502,960——
2010-02-09$40.40$40.40260——
2010-02-08$39.70$39.70610——
2010-02-05$41.00$41.00470——
2010-02-04$39.50$39.5030——
2010-02-03$40.30$40.30200——
2010-02-02$40.80$40.801,540——
2010-02-01$38.40$38.400——
2010-01-29$38.40$38.40500——
2010-01-28$38.20$38.20610——
2010-01-27$38.70$38.701,160——
2010-01-26$39.60$39.60180——
2010-01-25$38.90$38.901,270——
2010-01-22$39.40$39.401,450——
2010-01-21$39.80$39.80930——
2010-01-20$40.70$40.70810——
2010-01-19$39.50$39.501,880——
2010-01-15$37.30$37.30270——
2010-01-14$36.30$36.301,340——
2010-01-13$35.70$35.70240——
2010-01-12$37.90$37.90940——
2010-01-11$36.20$36.20570——
2010-01-08$36.70$36.70670——
2010-01-07$35.70$35.70100——
2010-01-06$34.50$34.50190——
2010-01-05$33.30$33.30500——
2010-01-04$31.90$31.90130——