If you invested $1000 in Urban One, Inc. (UONE) 10 years ago, it would be worth $136.52 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $47.73, while $1000 invested 1 year ago would be worth $307.69. This corresponds to total returns of -86.35%, -95.23%, -69.23%, respectively, with annualized returns of -18.05%, -45.6%, -69.23%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4 | 4 | 4 | 4 | 4 | 1,346 |
| September 30, 2026 | 4.05 | 4.04 | 4.04 | 4.1 | 4 | 4,094 |
| September 29, 2026 | 4.06 | 4.12 | 4.12 | 4.12 | 4.06 | 498 |
| September 28, 2026 | 4.26 | 4.21 | 4.21 | 4.26 | 4.05 | 8,428 |
| September 25, 2026 | 4.22 | 4.23 | 4.23 | 4.29 | 4.22 | 4,096 |
| September 24, 2026 | 4.28 | 4.28 | 4.28 | 4.31 | 4.21 | 2,214 |
| September 23, 2026 | 4.31 | 4.31 | 4.31 | 4.39 | 4.31 | 5,861 |
| September 22, 2026 | 4.33 | 4.39 | 4.39 | 4.39 | 4.24 | 4,805 |
| September 21, 2026 | 4.35 | 4.29 | 4.29 | 4.45 | 4.26 | 2,567 |
| September 18, 2026 | 4.36 | 4.34 | 4.34 | 4.51 | 4.22 | 6,452 |
| September 17, 2026 | 4.27 | 4.22 | 4.22 | 4.27 | 4.06 | 4,250 |
| September 16, 2026 | 4.22 | 4.26 | 4.26 | 4.39 | 4.18 | 4,918 |
| September 15, 2026 | 4.62 | 4.19 | 4.19 | 4.69 | 4.01 | 22,409 |
| September 11, 2026 | 4.81 | 4.64 | 4.64 | 4.82 | 4.57 | 12,039 |
| September 10, 2026 | 4.83 | 4.66 | 4.66 | 4.88 | 4.66 | 1,526 |
| September 09, 2026 | 4.82 | 4.75 | 4.75 | 4.82 | 4.71 | 3,412 |
| September 08, 2026 | 4.69 | 4.73 | 4.73 | 4.79 | 4.65 | 5,126 |
| September 04, 2026 | 4.82 | 4.73 | 4.73 | 4.82 | 4.73 | 11,197 |
| September 03, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1,039 |
| September 02, 2026 | 5 | 4.77 | 4.77 | 5 | 4.77 | 4,349 |
| September 01, 2026 | 4.8 | 4.91 | 4.91 | 4.91 | 4.8 | 1,990 |
| August 31, 2026 | 4.87 | 4.84 | 4.84 | 4.91 | 4.77 | 5,039 |
| August 28, 2026 | 4.77 | 4.78 | 4.78 | 4.79 | 4.77 | 3,372 |
| August 27, 2026 | 4.85 | 4.8 | 4.8 | 4.97 | 4.8 | 3,400 |
| August 26, 2026 | 4.91 | 4.86 | 4.86 | 4.91 | 4.77 | 4,850 |
| August 25, 2026 | 4.94 | 4.93 | 4.93 | 4.97 | 4.85 | 4,366 |
| August 24, 2026 | 4.92 | 4.8 | 4.8 | 4.92 | 4.79 | 9,872 |
| August 21, 2026 | 4.94 | 4.9 | 4.9 | 4.94 | 4.9 | 2,974 |
| August 20, 2026 | 5 | 5.01 | 5.01 | 5.05 | 4.95 | 7,120 |
| August 19, 2026 | 4.95 | 4.92 | 4.92 | 4.97 | 4.9 | 3,444 |
| August 18, 2026 | 5.09 | 4.98 | 4.98 | 5.09 | 4.98 | 1,229 |
| August 17, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5.03 | 3,785 |
| August 14, 2026 | 5.18 | 5.05 | 5.05 | 5.18 | 5.05 | 3,128 |
| August 13, 2026 | 5.12 | 5.09 | 5.09 | 5.19 | 5.09 | 5,032 |
| August 12, 2026 | 5.09 | 5.04 | 5.04 | 5.09 | 5.04 | 2,700 |
| August 11, 2026 | 5.22 | 5.09 | 5.09 | 5.25 | 5.07 | 5,608 |
| August 10, 2026 | 5.11 | 5.28 | 5.28 | 5.28 | 5.11 | 2,558 |
| August 07, 2026 | 5.3 | 5.16 | 5.16 | 5.3 | 5.08 | 2,675 |
| August 06, 2026 | 5.39 | 5.22 | 5.22 | 5.43 | 5.15 | 6,245 |
| August 05, 2026 | 5.24 | 5.26 | 5.26 | 5.52 | 5.22 | 2,350 |
| August 04, 2026 | 5.16 | 5.06 | 5.06 | 5.38 | 5.05 | 11,789 |
| August 03, 2026 | 5.08 | 5.04 | 5.04 | 5.2 | 5.01 | 3,228 |
| 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 |