Urban One, Inc. (UONEK) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UONEK Historical Return
If you invested $1000 in Urban One, Inc. (UONEK) 10 years ago, it would be worth $145.16 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $83.96, while $1000 invested 1 year ago would be worth $692.31. This corresponds to total returns of -85.48%, -91.6%, -30.77%, respectively, with annualized returns of -17.54%, -39.06%, -30.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UONEK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.5 | 4.5 | 4.5 | 4.68 | 4.5 | 10,151 |
| June 18, 2026 | 4.93 | 4.68 | 4.68 | 5.17 | 4.62 | 20,651 |
| June 17, 2026 | 4.78 | 4.79 | 4.79 | 4.89 | 4.6 | 9,442 |
| June 16, 2026 | 4.83 | 4.5 | 4.5 | 4.84 | 4.5 | 7,831 |
| June 15, 2026 | 4.79 | 4.83 | 4.83 | 4.99 | 4.64 | 4,637 |
| June 12, 2026 | 4.61 | 4.36 | 4.36 | 4.61 | 4.34 | 4,085 |
| June 11, 2026 | 4.74 | 4.66 | 4.66 | 4.77 | 4.66 | 885 |
| June 10, 2026 | 4.96 | 4.66 | 4.66 | 4.96 | 4.66 | 4,183 |
| June 09, 2026 | 4.73 | 4.62 | 4.62 | 4.79 | 4.62 | 9,071 |
| June 08, 2026 | 4.84 | 4.82 | 4.82 | 5.07 | 4.67 | 19,820 |
| June 05, 2026 | 5.47 | 4.71 | 4.71 | 5.47 | 4.46 | 14,957 |
| June 04, 2026 | 4.73 | 4.9 | 4.9 | 5.16 | 4.72 | 9,486 |
| June 03, 2026 | 4.61 | 4.64 | 4.64 | 4.64 | 4.61 | 9,449 |
| June 02, 2026 | 5.43 | 4.7 | 4.7 | 5.43 | 4.55 | 18,692 |
| June 01, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 10,715 |
| May 29, 2026 | 5.39 | 5.25 | 5.25 | 5.48 | 5.08 | 11,364 |
| May 28, 2026 | 4.77 | 5.27 | 5.27 | 5.27 | 4.77 | 8,098 |
| May 27, 2026 | 4.72 | 4.71 | 4.71 | 4.85 | 4.27 | 2,851 |
| May 26, 2026 | 4.8 | 4.6 | 4.6 | 4.82 | 4.54 | 6,353 |
| May 22, 2026 | 4.42 | 4.8 | 4.8 | 4.8 | 4.42 | 1,597 |
| May 21, 2026 | 4.85 | 4.87 | 4.87 | 4.87 | 4.68 | 1,956 |
| May 20, 2026 | 4.62 | 4.96 | 4.96 | 4.96 | 4.62 | 1,716 |
| May 19, 2026 | 5.2 | 5.06 | 5.06 | 5.2 | 4.81 | 2,800 |
| May 18, 2026 | 5.11 | 5.03 | 5.03 | 5.15 | 4.87 | 7,406 |
| May 15, 2026 | 5.2 | 5.11 | 5.11 | 5.4 | 5.03 | 15,389 |
| May 14, 2026 | 5.51 | 5.02 | 5.02 | 5.51 | 4.99 | 10,403 |
| May 13, 2026 | 5.9 | 5.49 | 5.49 | 6.16 | 5.49 | 8,626 |
| May 12, 2026 | 6.1 | 5.87 | 5.87 | 6.1 | 5.6 | 8,397 |
| May 11, 2026 | 6.25 | 5.9 | 5.9 | 6.25 | 5.8 | 15,548 |
| May 08, 2026 | 5.89 | 5.7 | 5.7 | 6.06 | 5.66 | 6,196 |
| May 07, 2026 | 6.5 | 5.73 | 5.73 | 6.5 | 5.73 | 6,064 |
| May 06, 2026 | 6.47 | 5.93 | 5.93 | 6.47 | 5.79 | 9,454 |
| May 05, 2026 | 5.79 | 6.42 | 6.42 | 6.42 | 5.5 | 33,637 |
| May 04, 2026 | 5.15 | 5.5 | 5.5 | 5.51 | 4.9 | 24,933 |
| May 01, 2026 | 4.81 | 5.4 | 5.4 | 6.8 | 4.7 | 220,146 |
| April 30, 2026 | 5.12 | 4.79 | 4.79 | 5.12 | 4.77 | 3,400 |
| April 29, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 211 |
| April 28, 2026 | 4.96 | 4.91 | 4.91 | 4.96 | 4.89 | 1,773 |
| April 27, 2026 | 4.88 | 4.87 | 4.87 | 5.08 | 4.87 | 1,575 |
| April 24, 2026 | 5.17 | 4.95 | 4.95 | 5.2 | 4.92 | 6,702 |
| April 23, 2026 | 4.89 | 4.97 | 4.97 | 4.97 | 4.81 | 3,730 |
| April 22, 2026 | 4.94 | 4.9 | 4.9 | 4.94 | 4.89 | 1,360 |
| April 21, 2026 | 5.05 | 4.87 | 4.87 | 5.21 | 4.84 | 2,046 |
| April 20, 2026 | 4.86 | 4.91 | 4.91 | 5.05 | 4.86 | 2,116 |
| April 17, 2026 | 4.85 | 5.17 | 5.17 | 5.17 | 4.82 | 1,854 |
| April 16, 2026 | 5.06 | 4.96 | 4.96 | 5.17 | 4.91 | 3,074 |
| April 15, 2026 | 4.76 | 4.87 | 4.87 | 4.98 | 4.76 | 3,101 |
| April 14, 2026 | 4.85 | 4.85 | 4.85 | 4.86 | 4.77 | 259 |
| April 13, 2026 | 4.94 | 5 | 5 | 5.04 | 4.94 | 851 |
| April 10, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.06 | 231 |
| April 09, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 301 |
| April 08, 2026 | 5.42 | 5.23 | 5.23 | 5.42 | 5.23 | 1,292 |
| April 07, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 187 |
| April 06, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 187 |
| April 02, 2026 | 5.22 | 5.4 | 5.4 | 5.4 | 5.01 | 1,515 |
| April 01, 2026 | 5.45 | 5.66 | 5.45 | 5.86 | 5.45 | 2 |
| March 31, 2026 | 5.45 | 5.46 | 5.45 | 5.74 | 5.25 | 4 |
| March 30, 2026 | 6.06 | 5.45 | 5.45 | 6.06 | 5.45 | 1,924 |
| March 27, 2026 | 5.6 | 5.7 | 5.7 | 5.7 | 5.6 | 1,881 |
| March 26, 2026 | 5.95 | 5.95 | 5.86 | 5.95 | 5.95 | 179 |
AD
