Urban One, Inc. (UONE) NASDAQ

6.42

-0.28(-4.18%)

Updated at June 02 04:00PM

Currency In USD

UONE Historical Return

If you invested $1000 in Urban One, Inc. (UONE) 10 years ago, it would be worth $243.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $50.35, while $1000 invested 1 year ago would be worth $373.26. This corresponds to total returns of -75.68%, -94.96%, -62.67%, respectively, with annualized returns of -13.18%, -44.98%, -62.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UONE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	5.96	8.3	8.3	8.88	5.82	463,488
May 01, 2026	5.45	7.31	7.31	7.6	5.34	4.14M
April 30, 2026	5.3	5.25	5.25	5.32	5.14	13,253
April 29, 2026	5.36	5.23	5.23	5.43	5.2	6,324
April 28, 2026	5.53	5.35	5.35	5.59	5.26	5,339
April 27, 2026	5.61	5.51	5.51	5.69	5.51	6,275
April 24, 2026	5.58	5.65	5.65	5.74	5.55	6,174
April 23, 2026	5.52	5.64	5.64	5.78	5.4	16,632
April 22, 2026	5.74	5.71	5.71	5.78	5.37	13,350
April 21, 2026	6.05	5.7	5.7	6.16	5.7	12,771
April 20, 2026	6.16	6.3	6.3	6.3	6.11	7,189
April 17, 2026	6.25	6.08	6.08	6.35	6.06	7,506
April 16, 2026	6.02	6.15	6.15	6.47	5.91	20,511
April 15, 2026	5.65	5.83	5.83	6.02	5.44	17,393
April 14, 2026	5.46	5.67	5.67	5.84	5.35	25,964
April 13, 2026	5.5	5.36	5.36	5.71	5.23	69,297
April 10, 2026	5.75	5.12	5.12	5.91	5.1	64,653
April 09, 2026	5.83	5.72	5.72	6.14	5.25	78,079
April 08, 2026	6.11	5.69	5.69	6.28	5.69	59,143
April 07, 2026	6.24	5.78	5.78	6.36	5.77	24,600
April 06, 2026	6.06	6.19	6.19	6.54	6.06	21,480
April 02, 2026	5.93	6.21	6.21	6.38	5.83	22,918
April 01, 2026	5.76	5.93	5.93	6.29	5.75	27,050
March 31, 2026	5.68	5.86	5.86	6.3	5.45	125,868
March 30, 2026	5.81	5.62	5.62	6.48	5.55	27,331
March 27, 2026	6.83	5.96	5.96	6.83	5.74	40,710
March 26, 2026	6.88	6.52	6.52	7.62	6.52	110,824
March 25, 2026	6.5	7.13	7.13	7.25	6.26	109,640
March 24, 2026	6.02	6.55	6.55	7.5	6.02	116,610
March 23, 2026	5.46	6.02	6.02	6.15	5.24	50,459
March 20, 2026	5.83	5.62	5.62	6	5.42	81,232
March 19, 2026	6.14	5.89	5.89	6.81	5.35	134,829
March 18, 2026	6.74	6.11	6.11	6.74	5.71	85,784
March 17, 2026	7.57	6.62	6.62	7.81	6.39	104,466
March 16, 2026	8.2	6.97	6.97	8.2	6.65	45,580
March 13, 2026	8.4	8.04	8.04	8.63	7.99	5,665
March 12, 2026	9.09	8.24	8.24	9.55	7.52	49,018
March 11, 2026	10	9.44	9.44	10.24	9.31	17,239
March 10, 2026	10.48	9.45	9.45	10.48	9.44	51,727
March 09, 2026	10.3	9.96	9.96	10.3	9.3	11,368