If you invested $1000 in Urban One, Inc. (UONE) 10 years ago, it would be worth $101 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $47.05, while $1000 invested 1 year ago would be worth $261.21. This corresponds to total returns of -89.9%, -95.3%, -73.88%, respectively, with annualized returns of -20.48%, -45.72%, -73.88%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.55 | 3.03 | 3.03 | 3.59 | 2.95 | 32,853 |
| November 10, 2026 | 4.02 | 3.49 | 3.49 | 4.11 | 3.31 | 27,333 |
| November 09, 2026 | 3.98 | 3.95 | 3.95 | 4.05 | 3.92 | 11,599 |
| November 06, 2026 | 4.12 | 4.06 | 4.06 | 4.2 | 3.89 | 13,539 |
| November 05, 2026 | 4.03 | 4.14 | 4.14 | 4.23 | 4.03 | 6,729 |
| November 04, 2026 | 4.27 | 4.27 | 4.27 | 4.52 | 4.18 | 7,869 |
| November 03, 2026 | 4.15 | 4.2 | 4.2 | 4.32 | 4.15 | 9,780 |
| November 02, 2026 | 4.12 | 4.15 | 4.15 | 4.28 | 4.1 | 13,082 |
| October 30, 2026 | 4.03 | 4.05 | 4.05 | 4.15 | 4.03 | 6,629 |
| October 29, 2026 | 4.18 | 4.07 | 4.07 | 4.31 | 4.07 | 9,045 |
| October 28, 2026 | 4.06 | 4.2 | 4.2 | 4.31 | 4.06 | 7,622 |
| October 27, 2026 | 4.15 | 4.07 | 4.07 | 4.25 | 4.02 | 12,093 |
| October 26, 2026 | 4.19 | 4.13 | 4.13 | 4.19 | 4.02 | 6,392 |
| October 23, 2026 | 4.33 | 4.13 | 4.13 | 4.33 | 4.05 | 6,503 |
| October 22, 2026 | 4.06 | 4.17 | 4.17 | 4.31 | 4.03 | 7,054 |
| October 21, 2026 | 4.14 | 4.05 | 4.05 | 4.26 | 4.04 | 9,610 |
| October 20, 2026 | 4.02 | 4.08 | 4.08 | 4.13 | 4 | 6,600 |
| October 19, 2026 | 4.14 | 4.15 | 4.15 | 4.24 | 4.09 | 5,655 |
| October 16, 2026 | 4.01 | 4.13 | 4.13 | 4.13 | 4.01 | 5,981 |
| October 15, 2026 | 3.96 | 4.02 | 4.02 | 4.13 | 3.96 | 6,794 |
| October 14, 2026 | 4.01 | 4.13 | 4.13 | 4.18 | 4.01 | 4,995 |
| October 13, 2026 | 4.16 | 4.24 | 4.24 | 4.33 | 4.02 | 18,656 |
| October 12, 2026 | 3.96 | 4.11 | 4.11 | 4.35 | 3.96 | 7,342 |
| October 09, 2026 | 4.22 | 4.05 | 4.05 | 4.32 | 3.95 | 18,125 |
| October 08, 2026 | 4.56 | 4.35 | 4.35 | 4.56 | 4.15 | 33,601 |
| October 07, 2026 | 4.15 | 4.18 | 4.18 | 4.22 | 4.15 | 4,779 |
| October 06, 2026 | 4.07 | 4.13 | 4.13 | 4.14 | 4.07 | 5,294 |
| October 05, 2026 | 3.9 | 3.9 | 3.9 | 3.93 | 3.9 | 1,860 |
| October 02, 2026 | 4.02 | 3.98 | 3.98 | 4.06 | 3.89 | 2,754 |
| 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 |