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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$29.50$29.5060——
2016-12-29$29.50$29.501,180——
2016-12-28$29.50$29.50170——
2016-12-27$29.50$29.50110——
2016-12-23$30.00$30.00610——
2016-12-22$29.00$29.00140——
2016-12-21$29.00$29.00440——
2016-12-20$29.50$29.50710——
2016-12-19$30.00$30.001,620——
2016-12-16$28.50$28.50130——
2016-12-15$28.50$28.5060——
2016-12-14$28.50$28.5070——
2016-12-13$28.00$28.00380——
2016-12-12$28.90$28.9040——
2016-12-09$29.50$29.50120——
2016-12-08$30.00$30.00310——
2016-12-07$28.00$28.0040——
2016-12-06$30.00$30.00560——
2016-12-05$29.60$29.6020——
2016-12-02$29.00$29.0020——
2016-12-01$28.10$28.10630——
2016-11-30$28.10$28.10180——
2016-11-29$29.00$29.0080——
2016-11-28$30.50$30.500——
2016-11-25$30.50$30.5020——
2016-11-23$28.00$28.0080——
2016-11-22$28.50$28.50360——
2016-11-21$27.00$27.000——
2016-11-18$27.00$27.00100——
2016-11-17$27.50$27.5090——
2016-11-16$28.50$28.5080——
2016-11-15$28.90$28.9060——
2016-11-14$29.50$29.5070——
2016-11-11$30.00$30.00770——
2016-11-10$25.30$25.3040——
2016-11-09$26.00$26.00110——
2016-11-08$27.50$27.5020——
2016-11-07$23.00$23.000——
2016-11-04$23.00$23.0090——
2016-11-03$22.00$22.00390——
2016-11-02$23.40$23.40170——
2016-11-01$24.50$24.500——
2016-10-31$24.50$24.5080——
2016-10-28$25.00$25.000——
2016-10-27$25.00$25.00280——
2016-10-26$25.00$25.000——
2016-10-25$25.00$25.00140——
2016-10-24$25.00$25.0070——
2016-10-21$24.50$24.5020——
2016-10-20$23.70$23.700——
2016-10-19$23.70$23.7060——
2016-10-18$24.00$24.00230——
2016-10-17$26.50$26.500——
2016-10-14$26.50$26.50210——
2016-10-13$28.40$28.400——
2016-10-12$28.40$28.4020——
2016-10-11$27.00$27.00110——
2016-10-10$28.20$28.20100——
2016-10-07$28.40$28.40360——
2016-10-06$29.70$29.7070——
2016-10-05$29.20$29.2040——
2016-10-04$30.80$30.8020——
2016-10-03$29.30$29.3010——
2016-09-30$29.40$29.400——
2016-09-29$29.40$29.4030——
2016-09-28$30.40$30.4030——
2016-09-27$29.50$29.50120——
2016-09-26$29.00$29.00190——
2016-09-23$30.90$30.900——
2016-09-22$30.90$30.9040——
2016-09-21$31.70$31.700——
2016-09-20$31.70$31.7080——
2016-09-19$30.90$30.90400——
2016-09-16$31.30$31.30210——
2016-09-15$30.00$30.0040——
2016-09-14$29.60$29.6040——
2016-09-13$31.50$31.50110——
2016-09-12$32.70$32.7070——
2016-09-09$31.90$31.90170——
2016-09-08$33.40$33.40190——
2016-09-07$33.80$33.8040——
2016-09-06$34.30$34.30200——
2016-09-02$34.10$34.1080——
2016-09-01$34.30$34.300——
2016-08-31$34.30$34.30380——
2016-08-30$33.20$33.2060——
2016-08-29$32.90$32.9040——
2016-08-26$33.30$33.30230——
2016-08-25$33.50$33.50560——
2016-08-24$33.40$33.40120——
2016-08-23$34.20$34.200——
2016-08-22$34.20$34.200——
2016-08-19$34.20$34.20170——
2016-08-18$33.90$33.90200——
2016-08-17$33.40$33.400——
2016-08-16$33.40$33.4020——
2016-08-15$32.70$32.701,090——
2016-08-12$32.80$32.8040——
2016-08-11$33.90$33.9050——
2016-08-10$33.10$33.101,520——
2016-08-09$31.40$31.40260——
2016-08-08$32.70$32.70590——
2016-08-05$33.00$33.002,100——
2016-08-04$31.20$31.2050——
2016-08-03$29.50$29.500——
2016-08-02$29.50$29.5050——
2016-08-01$32.00$32.000——
2016-07-29$32.00$32.00130——
2016-07-28$31.50$31.50160——
2016-07-27$31.30$31.30130——
2016-07-26$31.00$31.00530——
2016-07-25$31.50$31.5090——
2016-07-22$31.30$31.3050——
2016-07-21$30.60$30.600——
2016-07-20$30.60$30.6090——
2016-07-19$30.80$30.8040——
2016-07-18$30.00$30.00130——
2016-07-15$31.40$31.40290——
2016-07-14$30.80$30.80130——
2016-07-13$32.40$32.4040——
2016-07-12$32.10$32.10340——
2016-07-11$31.00$31.0040——
2016-07-08$31.00$31.00330——
2016-07-07$32.00$32.00200——
2016-07-06$32.10$32.1030——
2016-07-05$31.90$31.90390——
2016-07-01$32.50$32.5090——
2016-06-30$31.30$31.3020——
2016-06-29$29.70$29.700——
2016-06-28$29.70$29.7030——
2016-06-27$29.20$29.20510——
2016-06-24$28.40$28.40170——
2016-06-23$30.70$30.70580——
2016-06-22$30.10$30.10150——
2016-06-21$30.00$30.00420——
2016-06-20$30.00$30.000——
2016-06-17$30.00$30.00190——
2016-06-16$28.50$28.50200——
2016-06-15$28.20$28.2050——
2016-06-14$28.20$28.20220——
2016-06-13$26.60$26.60320——
2016-06-10$24.60$24.60250——
2016-06-09$25.90$25.90340——
2016-06-08$25.20$25.2040——
2016-06-07$26.60$26.60320——
2016-06-06$25.60$25.60120——
2016-06-03$26.40$26.4060——
2016-06-02$27.80$27.80260——
2016-06-01$27.30$27.30100——
2016-05-31$27.70$27.70730——
2016-05-27$27.10$27.10410——
2016-05-26$26.70$26.70610——
2016-05-25$27.50$27.502,670——
2016-05-24$22.40$22.401,720——
2016-05-23$22.90$22.90470——
2016-05-20$22.60$22.60120——
2016-05-19$22.10$22.10660——
2016-05-18$21.30$21.30180——
2016-05-17$23.70$23.70130——
2016-05-16$23.50$23.50500——
2016-05-13$23.10$23.10660——
2016-05-12$25.00$25.001,170——
2016-05-11$24.60$24.60150——
2016-05-10$23.50$23.5060——
2016-05-09$23.30$23.30220——
2016-05-06$23.40$23.40390——
2016-05-05$24.90$24.901,180——
2016-05-04$20.80$20.80430——
2016-05-03$20.90$20.90180——
2016-05-02$21.00$21.00760——
2016-04-29$23.00$23.001,680——
2016-04-28$20.60$20.601,900——
2016-04-27$20.60$20.604,150——
2016-04-26$19.50$19.501,010——
2016-04-25$19.50$19.50710——
2016-04-22$19.10$19.10460——
2016-04-21$18.50$18.50720——
2016-04-20$18.00$18.00460——
2016-04-19$18.20$18.201,260——
2016-04-18$17.70$17.70440——
2016-04-15$15.70$15.70250——
2016-04-14$15.50$15.503,020——
2016-04-13$14.60$14.60890——
2016-04-12$14.80$14.80110——
2016-04-11$14.00$14.00360——
2016-04-08$14.00$14.00850——
2016-04-07$13.30$13.30140——
2016-04-06$12.60$12.60450——
2016-04-05$14.50$14.50190——
2016-04-04$14.00$14.0070——
2016-04-01$14.40$14.40150——
2016-03-31$14.50$14.50670——
2016-03-30$14.50$14.503,900——
2016-03-29$14.60$14.6050——
2016-03-28$14.80$14.80350——
2016-03-24$14.70$14.7020——
2016-03-23$14.90$14.90320——
2016-03-22$14.40$14.402,520——
2016-03-21$14.50$14.50260——
2016-03-18$14.60$14.602,340——
2016-03-17$14.20$14.20760——
2016-03-16$15.60$15.608,800——
2016-03-15$14.80$14.80270——
2016-03-14$15.40$15.400——
2016-03-11$15.40$15.4020——
2016-03-10$14.40$14.4020——
2016-03-09$13.70$13.700——
2016-03-08$13.70$13.7040——
2016-03-07$13.00$13.0080——
2016-03-04$13.60$13.600——
2016-03-03$13.60$13.6060——
2016-03-02$13.60$13.60160——
2016-03-01$13.10$13.100——
2016-02-29$13.10$13.10120——
2016-02-26$13.10$13.10400——
2016-02-25$12.40$12.40400——
2016-02-24$14.70$14.700——
2016-02-23$14.70$14.700——
2016-02-22$14.70$14.7070——
2016-02-19$14.30$14.30130——
2016-02-18$13.20$13.20880——
2016-02-17$14.40$14.400——
2016-02-16$14.40$14.4030——
2016-02-12$12.50$12.500——
2016-02-11$12.50$12.5040——
2016-02-10$12.30$12.30220——
2016-02-09$12.50$12.500——
2016-02-08$12.50$12.50140——
2016-02-05$14.90$14.900——
2016-02-04$14.90$14.90130——
2016-02-03$14.20$14.200——
2016-02-02$14.20$14.2050——
2016-02-01$14.50$14.50170——
2016-01-29$16.10$16.10300——
2016-01-28$14.90$14.900——
2016-01-27$14.90$14.900——
2016-01-26$14.90$14.90480——
2016-01-25$13.80$13.8050——
2016-01-22$15.10$15.10210——
2016-01-21$15.10$15.10190——
2016-01-20$13.50$13.500——
2016-01-19$13.50$13.500——
2016-01-15$13.50$13.50440——
2016-01-14$14.40$14.400——
2016-01-13$14.40$14.4060——
2016-01-12$14.90$14.900——
2016-01-11$14.90$14.90190——
2016-01-08$15.60$15.6050——
2016-01-07$15.90$15.90110——
2016-01-06$16.40$16.4030——
2016-01-05$16.40$16.400——
2016-01-04$16.40$16.4020——