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 $139.62 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $53.62, while $1000 invested 1 year ago would be worth $585.48. This corresponds to total returns of -86.04%, -94.64%, -41.45%, respectively, with annualized returns of -17.87%, -44.32%, -41.45%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.73 | 3.63 | 3.63 | 3.76 | 3.6 | 11,687 |
| October 21, 2026 | 3.81 | 3.74 | 3.74 | 3.88 | 3.56 | 23,681 |
| October 20, 2026 | 3.75 | 3.82 | 3.82 | 3.91 | 3.57 | 11,882 |
| October 19, 2026 | 3.5 | 3.86 | 3.86 | 3.86 | 3.5 | 2,719 |
| October 16, 2026 | 4 | 3.8 | 3.8 | 4 | 3.53 | 18,468 |
| October 15, 2026 | 3.81 | 3.83 | 3.83 | 4.04 | 3.65 | 55,274 |
| October 14, 2026 | 3.73 | 3.82 | 3.82 | 3.82 | 3.63 | 5,338 |
| October 13, 2026 | 3.88 | 3.96 | 3.96 | 4.01 | 3.88 | 1,726 |
| October 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 346 |
| October 09, 2026 | 3.99 | 3.92 | 3.92 | 3.99 | 3.7 | 1,938 |
| October 08, 2026 | 3.9 | 3.86 | 3.86 | 4.34 | 3.74 | 22,830 |
| October 07, 2026 | 3.65 | 3.73 | 3.73 | 4.02 | 3.64 | 4,670 |
| October 06, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 487 |
| October 05, 2026 | 3.55 | 3.44 | 3.44 | 3.64 | 3.44 | 1,312 |
| October 02, 2026 | 3.65 | 3.57 | 3.57 | 3.76 | 3.56 | 8,139 |
| October 01, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4,015 |
| September 30, 2026 | 3.49 | 3.78 | 3.78 | 3.78 | 3.49 | 25,933 |
| September 29, 2026 | 3.64 | 3.59 | 3.59 | 3.64 | 3.5 | 7,581 |
| September 28, 2026 | 3.8 | 3.49 | 3.49 | 3.8 | 3.4 | 12,348 |
| September 25, 2026 | 3.82 | 3.7 | 3.7 | 3.9 | 3.7 | 12,868 |
| September 24, 2026 | 3.9 | 3.7 | 3.7 | 3.9 | 3.7 | 7,853 |
| September 23, 2026 | 4.19 | 3.92 | 3.92 | 4.19 | 3.92 | 3,186 |
| September 22, 2026 | 4.07 | 4.03 | 4.03 | 4.1 | 3.96 | 5,191 |
| September 21, 2026 | 4.03 | 3.92 | 3.92 | 4.07 | 3.91 | 3,151 |
| September 18, 2026 | 4.28 | 3.96 | 3.96 | 4.28 | 3.96 | 15,888 |
| September 17, 2026 | 4.3 | 4.25 | 4.25 | 4.49 | 4.25 | 2,540 |
| September 16, 2026 | 4.16 | 4.06 | 4.06 | 4.2 | 4.05 | 2,109 |
| September 15, 2026 | 4.12 | 4.11 | 4.11 | 4.19 | 4.05 | 5,008 |
| September 11, 2026 | 4.21 | 4.03 | 4.03 | 4.21 | 3.92 | 5,133 |
| September 10, 2026 | 4.09 | 4.41 | 4.41 | 4.41 | 4.05 | 1,367 |
| September 09, 2026 | 4.07 | 4.31 | 4.31 | 4.33 | 4.07 | 6,563 |
| September 08, 2026 | 3.97 | 4.1 | 4.1 | 4.1 | 3.97 | 2,428 |
| September 04, 2026 | 4.22 | 4.15 | 4.15 | 4.28 | 4.15 | 7,722 |
| September 03, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 411 |
| September 02, 2026 | 4.34 | 4.16 | 4.16 | 4.35 | 4.16 | 2,449 |
| September 01, 2026 | 4.22 | 4.21 | 4.21 | 4.31 | 4.17 | 836 |
| August 31, 2026 | 4.26 | 4.2 | 4.2 | 4.28 | 4.14 | 9,894 |
| August 28, 2026 | 4.28 | 4.2 | 4.2 | 4.35 | 4.17 | 9,934 |
| August 27, 2026 | 4.72 | 4.36 | 4.36 | 4.72 | 4.36 | 1,284 |
| August 26, 2026 | 4.5 | 4.53 | 4.53 | 4.57 | 4.49 | 4,520 |
| August 25, 2026 | 4.47 | 4.49 | 4.49 | 4.49 | 4.47 | 6,624 |
| August 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 11,166 |
| August 21, 2026 | 4.7 | 4.64 | 4.64 | 4.82 | 4.64 | 16,423 |
| August 20, 2026 | 4.83 | 4.72 | 4.72 | 4.84 | 4.72 | 19,822 |
| August 19, 2026 | 4.57 | 4.86 | 4.86 | 5.07 | 4.57 | 0 |
| August 18, 2026 | 5.09 | 4.98 | 4.98 | 5.17 | 4.86 | 6,713 |
| August 17, 2026 | 5 | 5.03 | 5.03 | 5.16 | 5 | 5,645 |
| August 14, 2026 | 5.16 | 5.08 | 5.08 | 5.33 | 5.01 | 39,119 |
| August 13, 2026 | 5.08 | 5.23 | 5.23 | 5.23 | 5.04 | 6,135 |
| August 12, 2026 | 5.07 | 5.09 | 5.09 | 5.09 | 5.05 | 2,193 |
| August 11, 2026 | 5.24 | 5.14 | 5.14 | 5.4 | 5.11 | 12,763 |
| August 10, 2026 | 5.01 | 5.31 | 5.31 | 5.39 | 5.01 | 7,909 |
| August 07, 2026 | 5.39 | 5.15 | 5.15 | 5.4 | 5.1 | 4,954 |
| August 06, 2026 | 5.39 | 5.4 | 5.4 | 5.68 | 5.39 | 2,920 |
| August 05, 2026 | 5.62 | 5.37 | 5.37 | 5.62 | 5.37 | 3,400 |
| August 04, 2026 | 4.83 | 5.77 | 5.77 | 5.77 | 4.83 | 19,587 |
| August 03, 2026 | 5.22 | 5.05 | 5.05 | 5.22 | 4.87 | 12,510 |
| July 31, 2026 | 4.84 | 5.04 | 5.04 | 5.09 | 4.84 | 7,894 |
| July 30, 2026 | 5.02 | 4.89 | 4.89 | 5.1 | 4.88 | 3,070 |
| July 29, 2026 | 4.88 | 4.96 | 4.96 | 5.13 | 4.81 | 5,932 |
AD
