If you invested $1000 in Urban One, Inc. (UONE) 10 years ago, it would be worth $170.85 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $72.62, while $1000 invested 1 year ago would be worth $313.04. This corresponds to total returns of -82.92%, -92.74%, -68.7%, respectively, with annualized returns of -16.19%, -40.8%, -68.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.11 | 5.04 | 5.04 | 5.11 | 4.98 | 4,660 |
| July 30, 2026 | 4.95 | 5.05 | 5.05 | 5.05 | 4.95 | 1,237 |
| July 29, 2026 | 5.13 | 5.12 | 5.12 | 5.3 | 5.1 | 17,575 |
| July 28, 2026 | 5 | 5.22 | 5.22 | 5.26 | 4.96 | 7,346 |
| July 27, 2026 | 5.12 | 5.03 | 5.03 | 5.17 | 5 | 4,692 |
| July 23, 2026 | 4.98 | 5.1 | 5.1 | 5.29 | 4.98 | 3,962 |
| July 22, 2026 | 5.28 | 4.98 | 4.98 | 5.28 | 4.98 | 2,590 |
| July 21, 2026 | 5.13 | 4.99 | 4.99 | 5.13 | 4.94 | 2,476 |
| July 20, 2026 | 5.03 | 5.13 | 5.13 | 5.24 | 5.01 | 3,674 |
| July 17, 2026 | 4.87 | 4.99 | 4.99 | 5.04 | 4.87 | 2,170 |
| July 16, 2026 | 5.05 | 5 | 5 | 5.05 | 4.95 | 12,215 |
| July 15, 2026 | 5.11 | 5.05 | 5.05 | 5.15 | 4.99 | 11,504 |
| July 14, 2026 | 4.91 | 5 | 5 | 5.02 | 4.78 | 24,045 |
| July 13, 2026 | 4.81 | 4.78 | 4.78 | 4.88 | 4.78 | 4,614 |
| July 10, 2026 | 4.89 | 4.79 | 4.79 | 4.89 | 4.78 | 5,350 |
| July 09, 2026 | 4.73 | 4.86 | 4.86 | 5 | 4.73 | 10,463 |
| July 08, 2026 | 4.77 | 4.82 | 4.82 | 4.95 | 4.63 | 9,174 |
| July 07, 2026 | 5.5 | 4.78 | 4.78 | 5.5 | 4.69 | 18,703 |
| July 06, 2026 | 5.23 | 5.28 | 5.28 | 5.49 | 5.2 | 6,477 |
| July 02, 2026 | 5.55 | 5.39 | 5.39 | 5.55 | 5.35 | 8,132 |
| July 01, 2026 | 5.4 | 5.34 | 5.34 | 5.54 | 5.34 | 12,523 |
| June 30, 2026 | 5.43 | 5.4 | 5.4 | 5.51 | 5.3 | 10,461 |
| June 29, 2026 | 5.2 | 5.43 | 5.43 | 5.61 | 5.2 | 22,384 |
| June 26, 2026 | 5.22 | 5.1 | 5.1 | 5.37 | 5.1 | 19,629 |
| June 25, 2026 | 5.7 | 5.26 | 5.26 | 5.7 | 5.25 | 30,020 |
| June 24, 2026 | 5.62 | 5.46 | 5.46 | 5.82 | 5.45 | 24,312 |
| June 23, 2026 | 5.5 | 5.58 | 5.58 | 5.75 | 5.39 | 20,523 |
| June 22, 2026 | 5.8 | 5.43 | 5.43 | 5.99 | 5.43 | 34,460 |
| June 18, 2026 | 6.31 | 5.92 | 5.92 | 6.9 | 5.92 | 92,750 |
| June 17, 2026 | 5.74 | 6.22 | 6.22 | 6.4 | 5.74 | 24,283 |
| June 16, 2026 | 6 | 5.74 | 5.74 | 6.02 | 5.73 | 29,897 |
| June 15, 2026 | 5.89 | 5.89 | 5.89 | 6.2 | 5.74 | 38,832 |
| June 12, 2026 | 5.93 | 5.7 | 5.7 | 5.93 | 5.6 | 32,796 |
| June 11, 2026 | 5.87 | 5.69 | 5.69 | 6.07 | 5.6 | 90,547 |
| June 10, 2026 | 5.75 | 5.67 | 5.67 | 5.87 | 5.64 | 32,943 |
| June 09, 2026 | 5.96 | 5.82 | 5.82 | 6.19 | 5.66 | 19,200 |
| June 08, 2026 | 6.43 | 5.88 | 5.88 | 6.43 | 5.7 | 25,579 |
| June 05, 2026 | 6.57 | 6.27 | 6.27 | 6.73 | 6.27 | 17,114 |
| June 04, 2026 | 6.17 | 6.69 | 6.69 | 6.83 | 6.16 | 27,428 |
| June 03, 2026 | 6.31 | 6.36 | 6.36 | 6.51 | 6.01 | 32,843 |
| June 02, 2026 | 6.56 | 6.42 | 6.42 | 6.66 | 6.27 | 22,907 |
| June 01, 2026 | 6.6 | 6.7 | 6.7 | 6.8 | 6.36 | 29,152 |
| May 29, 2026 | 6.29 | 6.59 | 6.59 | 7.01 | 6.29 | 49,164 |
| May 28, 2026 | 6 | 6.23 | 6.23 | 6.23 | 5.87 | 17,933 |
| May 27, 2026 | 5.72 | 5.83 | 5.83 | 5.84 | 5.42 | 28,122 |
| May 26, 2026 | 6.1 | 5.62 | 5.62 | 6.1 | 5.6 | 20,002 |
| May 22, 2026 | 6.01 | 6.02 | 6.02 | 6.33 | 5.65 | 16,978 |
| May 21, 2026 | 5.63 | 5.94 | 5.94 | 6.37 | 5.56 | 54,724 |
| May 20, 2026 | 5.5 | 5.76 | 5.76 | 5.76 | 5.44 | 18,871 |
| May 19, 2026 | 5.35 | 5.61 | 5.61 | 5.7 | 5.35 | 19,252 |
| May 18, 2026 | 5.67 | 5.49 | 5.49 | 5.67 | 5.35 | 19,962 |
| May 15, 2026 | 6.09 | 5.62 | 5.62 | 6.09 | 5.58 | 27,504 |
| May 14, 2026 | 6.25 | 5.66 | 5.66 | 6.25 | 5.39 | 80,768 |
| May 13, 2026 | 6.62 | 6.47 | 6.47 | 6.8 | 6.37 | 54,543 |
| May 12, 2026 | 6.49 | 6.66 | 6.66 | 6.95 | 6.11 | 44,645 |
| May 11, 2026 | 7.26 | 6.7 | 6.7 | 7.26 | 6.4 | 36,050 |
| May 08, 2026 | 7.81 | 7.36 | 7.36 | 7.81 | 7.09 | 42,090 |
| May 07, 2026 | 9.14 | 7.91 | 7.91 | 9.14 | 7.61 | 87,041 |
| May 06, 2026 | 9.81 | 9.16 | 9.16 | 10.25 | 8.9 | 134,567 |
| May 05, 2026 | 8.14 | 9.99 | 9.99 | 10.42 | 7.8 | 387,459 |