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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.10$42.1021,370——
2020-12-30$43.90$43.9015,920——
2020-12-29$45.00$45.0045,080——
2020-12-28$45.70$45.7021,120——
2020-12-24$47.20$47.209,800——
2020-12-23$48.30$48.3024,660——
2020-12-22$46.60$46.6022,810——
2020-12-21$47.00$47.0022,270——
2020-12-18$46.50$46.5050,450——
2020-12-17$49.10$49.1026,170——
2020-12-16$49.00$49.0029,020——
2020-12-15$49.20$49.2099,000——
2020-12-14$49.90$49.9021,450——
2020-12-11$50.60$50.6029,820——
2020-12-10$51.50$51.5031,530——
2020-12-09$52.30$52.30115,980——
2020-12-08$51.50$51.5018,000——
2020-12-07$52.10$52.1021,290——
2020-12-04$51.30$51.3021,520——
2020-12-03$51.10$51.1025,090——
2020-12-02$51.80$51.80125,400——
2020-12-01$51.50$51.5057,270——
2020-11-30$53.10$53.1049,060——
2020-11-27$53.70$53.7067,480——
2020-11-25$54.30$54.30135,720——
2020-11-24$51.40$51.4050,900——
2020-11-23$52.60$52.6072,780——
2020-11-20$50.70$50.7030,890——
2020-11-19$50.50$50.5025,240——
2020-11-18$50.10$50.1071,270——
2020-11-17$52.70$52.70187,870——
2020-11-16$49.80$49.8055,190——
2020-11-13$48.20$48.2026,090——
2020-11-12$49.50$49.5094,520——
2020-11-11$50.60$50.6035,850——
2020-11-10$50.70$50.7054,150——
2020-11-09$52.80$52.8071,040——
2020-11-06$51.20$51.20153,970——
2020-11-05$50.80$50.8038,420——
2020-11-04$49.90$49.9028,290——
2020-11-03$51.30$51.30122,570——
2020-11-02$47.60$47.6043,350——
2020-10-30$46.80$46.8031,100——
2020-10-29$49.30$49.3040,310——
2020-10-28$49.70$49.7036,930——
2020-10-27$51.50$51.5059,250——
2020-10-26$51.00$51.0050,170——
2020-10-23$53.30$53.3072,590——
2020-10-22$57.30$57.30734,850——
2020-10-21$53.20$53.2085,160——
2020-10-20$52.20$52.20119,780——
2020-10-19$49.50$49.5035,220——
2020-10-16$49.30$49.3046,710——
2020-10-15$49.60$49.6055,650——
2020-10-14$50.10$50.1072,010——
2020-10-13$52.50$52.50107,730——
2020-10-12$52.40$52.4067,930——
2020-10-09$54.90$54.90126,970——
2020-10-08$57.80$57.80546,190——
2020-10-07$57.70$57.70427,410——
2020-10-06$52.10$52.10194,040——
2020-10-05$50.50$50.5075,420——
2020-10-02$51.50$51.50133,190——
2020-10-01$48.90$48.90197,700——
2020-09-30$57.30$57.30289,160——
2020-09-29$64.20$64.201,402,720——
2020-09-28$61.10$61.102,382,360——
2020-09-25$65.60$65.601,126,230——
2020-09-24$38.30$38.30180,210——
2020-09-23$41.40$41.40201,270——
2020-09-22$37.80$37.8025,540——
2020-09-21$37.10$37.1027,190——
2020-09-18$39.30$39.3044,190——
2020-09-17$38.60$38.60139,800——
2020-09-16$39.70$39.70125,210——
2020-09-15$37.90$37.90135,890——
2020-09-14$35.80$35.8052,170——
2020-09-11$34.80$34.8060,810——
2020-09-10$37.10$37.10135,360——
2020-09-09$36.40$36.40554,250——
2020-09-08$34.50$34.5061,540——
2020-09-04$36.10$36.10102,400——
2020-09-03$35.10$35.10159,720——
2020-09-02$42.10$42.10927,570——
2020-09-01$34.30$34.3094,730——
2020-08-31$36.80$36.80120,060——
2020-08-28$40.70$40.70112,300——
2020-08-27$42.00$42.00354,420——
2020-08-26$39.00$39.00303,950——
2020-08-25$44.90$44.901,668,890——
2020-08-24$41.50$41.5068,730——
2020-08-21$50.20$50.2049,660——
2020-08-20$57.60$57.6049,970——
2020-08-19$63.00$63.0076,250——
2020-08-18$73.30$73.30116,300——
2020-08-17$95.60$95.6022,580——
2020-08-14$106.50$106.5010,140——
2020-08-13$108.90$108.9014,110——
2020-08-12$109.30$109.3034,830——
2020-08-11$106.60$106.6032,290——
2020-08-10$109.30$109.3014,660——
2020-08-07$115.50$115.5024,910——
2020-08-06$120.90$120.9029,060——
2020-08-05$129.10$129.1013,670——
2020-08-04$129.00$129.0024,760——
2020-08-03$126.70$126.7014,680——
2020-07-31$128.00$128.0018,860——
2020-07-30$140.00$140.0032,690——
2020-07-29$141.00$141.0036,160——
2020-07-28$140.30$140.3015,180——
2020-07-27$138.40$138.4015,040——
2020-07-24$139.60$139.609,950——
2020-07-23$140.70$140.7016,870——
2020-07-22$145.80$145.8079,260——
2020-07-21$138.00$138.0017,040——
2020-07-20$141.00$141.0015,250——
2020-07-17$143.00$143.0026,540——
2020-07-16$141.50$141.5024,840——
2020-07-15$148.00$148.0094,610——
2020-07-14$143.00$143.0035,540——
2020-07-13$139.40$139.4061,570——
2020-07-10$155.70$155.70490,310——
2020-07-09$140.60$140.6047,980——
2020-07-08$159.00$159.0044,650——
2020-07-07$178.10$178.1037,580——
2020-07-06$190.10$190.1049,190——
2020-07-02$192.70$192.7047,230——
2020-07-01$196.30$196.3042,890——
2020-06-30$202.50$202.50184,450——
2020-06-29$180.30$180.3087,980——
2020-06-26$207.50$207.50121,240——
2020-06-25$220.00$220.0076,500——
2020-06-24$248.70$248.70283,500——
2020-06-23$259.70$259.701,190,300——
2020-06-22$193.60$193.60836,110——
2020-06-19$363.00$363.002,590,670——
2020-06-18$250.00$250.005,807,050——
2020-06-17$127.10$127.10751,800——
2020-06-16$271.90$271.904,534,520——
2020-06-15$65.40$65.402,506,050——
2020-06-12$18.40$18.4030,830——
2020-06-11$15.10$15.102,760——
2020-06-10$18.60$18.601,760——
2020-06-09$20.00$20.007,420——
2020-06-08$20.70$20.709,040——
2020-06-05$19.40$19.4010,170——
2020-06-04$20.00$20.0037,210——
2020-06-03$13.40$13.40500——
2020-06-02$13.10$13.10470——
2020-06-01$13.20$13.20160——
2020-05-29$13.10$13.10150——
2020-05-28$13.10$13.10150——
2020-05-27$12.50$12.50130——
2020-05-26$12.80$12.80240——
2020-05-22$13.00$13.00140——
2020-05-21$12.20$12.20270——
2020-05-20$13.10$13.10170——
2020-05-19$11.50$11.50510——
2020-05-18$13.00$13.00280——
2020-05-15$12.40$12.40200——
2020-05-14$13.00$13.00250——
2020-05-13$13.90$13.90200——
2020-05-12$14.00$14.0070——
2020-05-11$13.10$13.101,550——
2020-05-08$13.00$13.00940——
2020-05-07$12.40$12.40150——
2020-05-06$12.40$12.4090——
2020-05-05$12.50$12.5070——
2020-05-04$12.50$12.50170——
2020-05-01$13.70$13.7070——
2020-04-30$13.70$13.7080——
2020-04-29$13.20$13.20100——
2020-04-28$12.00$12.00220——
2020-04-27$12.00$12.00220——
2020-04-24$11.20$11.20100——
2020-04-23$12.10$12.10100——
2020-04-22$12.60$12.60410——
2020-04-21$13.50$13.50170——
2020-04-20$12.30$12.3070——
2020-04-17$12.30$12.30190——
2020-04-16$11.80$11.80840——
2020-04-15$11.40$11.4030——
2020-04-14$11.60$11.60450——
2020-04-13$12.50$12.50150——
2020-04-09$11.90$11.90260——
2020-04-08$10.60$10.60100——
2020-04-07$11.90$11.90180——
2020-04-06$12.70$12.7050——
2020-04-03$12.70$12.7070——
2020-04-02$12.90$12.90150——
2020-04-01$12.70$12.70250——
2020-03-31$10.60$10.60410——
2020-03-30$12.60$12.6070——
2020-03-27$11.80$11.8050——
2020-03-26$15.00$15.00160——
2020-03-25$12.50$12.50220——
2020-03-24$11.40$11.40110——
2020-03-23$11.80$11.80200——
2020-03-20$15.10$15.10260——
2020-03-19$15.40$15.400——
2020-03-18$15.40$15.400——
2020-03-17$15.40$15.40150——
2020-03-16$16.10$16.10120——
2020-03-13$15.40$15.40170——
2020-03-12$16.80$16.80290——
2020-03-11$16.20$16.20620——
2020-03-10$16.80$16.80100——
2020-03-09$19.30$19.30180——
2020-03-06$19.50$19.5080——
2020-03-05$19.10$19.100——
2020-03-04$19.10$19.100——
2020-03-03$19.10$19.1020——
2020-03-02$20.00$20.00130——
2020-02-28$19.60$19.600——
2020-02-27$19.60$19.6090——
2020-02-26$20.50$20.5090——
2020-02-25$20.10$20.1060——
2020-02-24$21.00$21.0040——
2020-02-21$21.50$21.50100——
2020-02-20$20.30$20.3020——
2020-02-19$20.30$20.300——
2020-02-18$20.30$20.3070——
2020-02-14$19.80$19.800——
2020-02-13$19.80$19.800——
2020-02-12$19.80$19.80240——
2020-02-11$21.40$21.4070——
2020-02-10$21.20$21.20150——
2020-02-07$21.70$21.70780——
2020-02-06$20.70$20.7030——
2020-02-05$21.20$21.20690——
2020-02-04$19.50$19.500——
2020-02-03$19.50$19.5050——
2020-01-31$19.10$19.1060——
2020-01-30$20.90$20.900——
2020-01-29$20.90$20.900——
2020-01-28$20.90$20.900——
2020-01-27$20.90$20.9070——
2020-01-24$20.70$20.70130——
2020-01-23$20.70$20.700——
2020-01-22$20.70$20.70100——
2020-01-21$20.00$20.0060——
2020-01-17$20.40$20.400——
2020-01-16$20.40$20.40170——
2020-01-15$19.60$19.60100——
2020-01-14$19.60$19.60110——
2020-01-13$20.90$20.9080——
2020-01-10$20.20$20.2090——
2020-01-09$22.10$22.10290——
2020-01-08$21.40$21.4040——
2020-01-07$19.90$19.9010——
2020-01-06$21.40$21.4050——
2020-01-03$19.60$19.600——
2020-01-02$19.60$19.6090——