NASDAQ:UONEK | 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
2000-06-07 to 2026-09-04
Data captured

Stock Price Chart

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

$0.66$2.19$7.24$23.88$78.77$259.882000-06-072026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.00$19.00300——
2019-12-30$19.00$19.00680——
2019-12-27$19.00$19.0080——
2019-12-26$19.40$19.40110——
2019-12-24$19.10$19.10130——
2019-12-23$20.00$20.00130——
2019-12-20$20.30$20.30190——
2019-12-19$19.00$19.00790——
2019-12-18$19.00$19.0013,440——
2019-12-17$19.00$19.00210——
2019-12-16$19.20$19.20530——
2019-12-13$19.50$19.50620——
2019-12-12$19.00$19.0040——
2019-12-11$19.00$19.002,240——
2019-12-10$19.10$19.1060——
2019-12-09$19.00$19.003,380——
2019-12-06$19.20$19.20320——
2019-12-05$19.40$19.40280——
2019-12-04$19.20$19.203,830——
2019-12-03$19.90$19.9040——
2019-12-02$19.90$19.90450——
2019-11-29$19.90$19.900——
2019-11-27$19.90$19.909,750——
2019-11-26$19.50$19.501,390——
2019-11-25$19.60$19.601,900——
2019-11-22$19.80$19.809,290——
2019-11-21$20.00$20.001,120——
2019-11-20$20.00$20.001,250——
2019-11-19$20.70$20.70780——
2019-11-18$20.50$20.50430——
2019-11-15$20.50$20.5059,220——
2019-11-14$21.00$21.0010,180——
2019-11-13$21.20$21.20300——
2019-11-12$21.60$21.6020——
2019-11-11$21.50$21.501,090——
2019-11-08$21.90$21.9057,100——
2019-11-07$21.50$21.501,480——
2019-11-06$22.30$22.305,820——
2019-11-05$22.40$22.401,720——
2019-11-04$22.00$22.00640——
2019-11-01$22.10$22.10660——
2019-10-31$22.00$22.0060——
2019-10-30$22.20$22.20840——
2019-10-29$22.00$22.00240——
2019-10-28$22.00$22.003,230——
2019-10-25$21.70$21.70250——
2019-10-24$21.90$21.90140——
2019-10-23$22.00$22.00590——
2019-10-22$21.50$21.5018,890——
2019-10-21$21.50$21.504,080——
2019-10-18$22.00$22.001,480——
2019-10-17$22.00$22.0054,560——
2019-10-16$21.00$21.004,010——
2019-10-15$20.50$20.50120——
2019-10-14$20.60$20.60700——
2019-10-11$19.80$19.801,480——
2019-10-10$19.80$19.801,300——
2019-10-09$20.40$20.401,700——
2019-10-08$20.90$20.905,450——
2019-10-07$20.00$20.00210——
2019-10-04$19.50$19.50890——
2019-10-03$20.00$20.001,790——
2019-10-02$19.50$19.503,330——
2019-10-01$19.20$19.202,060——
2019-09-30$19.20$19.20190——
2019-09-27$19.60$19.60550——
2019-09-26$19.40$19.40390——
2019-09-25$18.50$18.501,150——
2019-09-24$18.40$18.408,380——
2019-09-23$18.20$18.20270——
2019-09-20$18.10$18.103,740——
2019-09-19$18.90$18.90350——
2019-09-18$18.30$18.306,610——
2019-09-17$18.00$18.0010,280——
2019-09-16$19.00$19.00330——
2019-09-13$18.90$18.90200——
2019-09-12$18.50$18.504,710——
2019-09-11$18.50$18.5070——
2019-09-10$17.80$17.80130——
2019-09-09$18.40$18.4080——
2019-09-06$19.00$19.00310——
2019-09-05$18.40$18.40290——
2019-09-04$17.50$17.50130——
2019-09-03$18.10$18.10660——
2019-08-30$18.50$18.501,390——
2019-08-29$17.60$17.6070——
2019-08-28$18.10$18.10100——
2019-08-27$18.20$18.20430——
2019-08-26$18.80$18.80120——
2019-08-23$18.80$18.8090——
2019-08-22$19.00$19.001,140——
2019-08-21$18.10$18.105,200——
2019-08-20$17.60$17.60690——
2019-08-19$18.00$18.004,810——
2019-08-16$18.70$18.70210——
2019-08-15$18.00$18.00110——
2019-08-14$18.80$18.802,200——
2019-08-13$19.30$19.3090——
2019-08-12$19.90$19.901,320——
2019-08-09$20.50$20.50440——
2019-08-08$20.00$20.00870——
2019-08-07$20.10$20.101,960——
2019-08-06$20.70$20.701,560——
2019-08-05$20.50$20.50620——
2019-08-02$22.10$22.101,590——
2019-08-01$21.50$21.502,400——
2019-07-31$21.50$21.502,720——
2019-07-30$22.30$22.301,350——
2019-07-29$21.60$21.602,190——
2019-07-26$21.70$21.701,680——
2019-07-25$22.00$22.001,140——
2019-07-24$22.20$22.201,900——
2019-07-23$22.10$22.101,690——
2019-07-22$22.40$22.4012,950——
2019-07-19$22.00$22.005,160——
2019-07-18$21.30$21.303,290——
2019-07-17$21.70$21.701,160——
2019-07-16$21.70$21.703,440——
2019-07-15$22.20$22.202,820——
2019-07-12$21.60$21.603,140——
2019-07-11$22.00$22.008,990——
2019-07-10$22.00$22.009,480——
2019-07-09$21.90$21.903,630——
2019-07-08$21.50$21.505,800——
2019-07-05$21.70$21.703,730——
2019-07-03$21.30$21.302,620——
2019-07-02$20.30$20.303,900——
2019-07-01$20.10$20.101,180——
2019-06-28$19.60$19.608,730——
2019-06-27$19.50$19.5019,880——
2019-06-26$19.70$19.704,980——
2019-06-25$20.30$20.305,540——
2019-06-24$19.80$19.8017,170——
2019-06-21$20.70$20.7015,450——
2019-06-20$21.10$21.101,240——
2019-06-19$20.90$20.909,170——
2019-06-18$20.00$20.00118,940——
2019-06-17$20.00$20.001,290——
2019-06-14$20.00$20.001,850——
2019-06-13$19.60$19.60190——
2019-06-12$20.00$20.001,430——
2019-06-11$19.60$19.601,830——
2019-06-10$19.80$19.8012,250——
2019-06-07$18.70$18.708,650——
2019-06-06$18.10$18.101,310——
2019-06-05$19.00$19.00840——
2019-06-04$18.20$18.20870——
2019-06-03$19.40$19.40930——
2019-05-31$18.00$18.00980——
2019-05-30$18.30$18.301,570——
2019-05-29$18.10$18.1012,720——
2019-05-28$18.30$18.302,110——
2019-05-24$18.70$18.703,010——
2019-05-23$18.90$18.905,510——
2019-05-22$18.30$18.30970——
2019-05-21$17.90$17.901,600——
2019-05-20$17.80$17.801,470——
2019-05-17$18.50$18.5010,900——
2019-05-16$18.00$18.002,630——
2019-05-15$19.80$19.801,950——
2019-05-14$18.10$18.101,450——
2019-05-13$18.70$18.701,640——
2019-05-10$18.50$18.50460——
2019-05-09$18.70$18.70580——
2019-05-08$18.60$18.60340——
2019-05-07$18.30$18.306,830——
2019-05-06$18.60$18.603,140——
2019-05-03$19.00$19.007,570——
2019-05-02$19.90$19.908,880——
2019-05-01$19.30$19.308,720——
2019-04-30$19.20$19.20240——
2019-04-29$19.40$19.407,470——
2019-04-26$18.50$18.502,010——
2019-04-25$18.60$18.60100——
2019-04-24$19.00$19.00150——
2019-04-23$19.00$19.002,160——
2019-04-22$18.60$18.60560——
2019-04-18$19.50$19.502,980——
2019-04-17$19.30$19.301,480——
2019-04-16$19.80$19.8040——
2019-04-15$19.80$19.80250——
2019-04-12$19.50$19.50670——
2019-04-11$20.10$20.101,370——
2019-04-10$19.20$19.201,010——
2019-04-09$20.00$20.00300——
2019-04-08$19.70$19.701,020——
2019-04-05$20.10$20.101,040——
2019-04-04$19.30$19.302,470——
2019-04-03$19.30$19.301,050——
2019-04-02$20.10$20.10990——
2019-04-01$19.10$19.10980——
2019-03-29$20.00$20.001,080——
2019-03-28$20.20$20.20770——
2019-03-27$20.30$20.306,390——
2019-03-26$19.80$19.80980——
2019-03-25$20.00$20.001,360——
2019-03-22$20.00$20.002,610——
2019-03-21$20.00$20.00630——
2019-03-20$20.40$20.40870——
2019-03-19$20.40$20.40890——
2019-03-18$20.60$20.602,770——
2019-03-15$20.30$20.301,280——
2019-03-14$20.60$20.602,140——
2019-03-13$20.60$20.601,380——
2019-03-12$20.00$20.002,370——
2019-03-11$20.50$20.502,050——
2019-03-08$19.80$19.801,590——
2019-03-07$19.80$19.807,480——
2019-03-06$20.50$20.502,400——
2019-03-05$21.30$21.30390——
2019-03-04$20.30$20.30760——
2019-03-01$20.30$20.30870——
2019-02-28$20.60$20.602,230——
2019-02-27$19.80$19.802,650——
2019-02-26$20.20$20.20820——
2019-02-25$20.60$20.60540——
2019-02-22$21.30$21.30730——
2019-02-21$20.60$20.60350——
2019-02-20$20.10$20.102,960——
2019-02-19$21.50$21.501,280——
2019-02-15$21.80$21.80720——
2019-02-14$20.40$20.404,970——
2019-02-13$21.50$21.501,100——
2019-02-12$20.10$20.105,360——
2019-02-11$19.00$19.00880——
2019-02-08$19.40$19.401,280——
2019-02-07$19.80$19.801,080——
2019-02-06$20.70$20.701,160——
2019-02-05$20.40$20.401,940——
2019-02-04$21.30$21.30880——
2019-02-01$20.70$20.701,380——
2019-01-31$20.50$20.501,400——
2019-01-30$20.50$20.501,530——
2019-01-29$20.50$20.501,510——
2019-01-28$20.40$20.401,090——
2019-01-25$21.20$21.201,120——
2019-01-24$22.50$22.502,510——
2019-01-23$23.20$23.2014,510——
2019-01-22$21.90$21.902,010——
2019-01-18$21.30$21.301,190——
2019-01-17$21.50$21.501,510——
2019-01-16$22.00$22.001,390——
2019-01-15$19.40$19.401,180——
2019-01-14$19.90$19.901,900——
2019-01-11$20.00$20.003,430——
2019-01-10$20.10$20.106,400——
2019-01-09$17.60$17.602,150——
2019-01-08$19.40$19.401,430——
2019-01-07$19.30$19.301,450——
2019-01-04$18.50$18.50880——
2019-01-03$17.50$17.502,870——
2019-01-02$18.20$18.202,520——