Urban One, Inc. (UONE) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +26.0%
- 3M
- -41.0%
- YTD
- -36.0%
- 1Y
- -62.1%
- 3Y
- -53.4%
- 5Y
- -40.1%
Loading 10-year price history...
UONE Historical Performance
UONE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -22.4%
- 2003 annual price return
- +34.8%
- 2004 annual price return
- -18.1%
- 2005 annual price return
- -36.4%
- 2006 annual price return
- +530.8%
- 2007 annual price return
- -65.8%
- 2008 annual price return
- -80.9%
- 2009 annual price return
- +471.7%
- 2010 annual price return
- -63.9%
- 2011 annual price return
- -21.5%
- 2012 annual price return
- -24.2%
- 2013 annual price return
- +393.5%
- 2014 annual price return
- -59.7%
- 2015 annual price return
- +2.5%
- 2016 annual price return
- +79.9%
- 2017 annual price return
- -37.3%
- 2018 annual price return
- +14.2%
- 2019 annual price return
- -3.8%
- 2020 annual price return
- +114.8%
- 2021 annual price return
- +11.8%
- 2022 annual price return
- -4.4%
- 2023 annual price return
- -13.9%
- 2024 annual price return
- -62.3%
- 2025 annual price return
- -31.3%
- 2026 annual price return
- +10.5%
UONE Stock Price Trajectory (1999–2026)
As of May 31, 2026, Urban One, Inc. (UONE) trades at $6.59, representing a -62.1% return over the past year. The stock has delivered a -92.3% total return over five years (-40.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $541.60 on June 19, 2020. From this peak, UONE has corrected -98.8%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers IHRT (+219.3% 1Y), CMLS (-96.3% 1Y), and NXST (+4.6% 1Y), UONE has underperformed the peer group average. Compare UONE vs IHRT →
UONE Historical Price Data · from 1999
Rows 1–50 of 6,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-29 | 6.29 | 6.91 | 6.29 | 6.59 | 49K | +5.78% |
| 2026-05-28 | 6.00 | 6.23 | 5.87 | 6.23 | 17K | +6.86% |
| 2026-05-27 | 5.72 | 5.84 | 5.42 | 5.83 | 28K | +3.74% |
| 2026-05-26 | 6.10 | 6.10 | 5.60 | 5.62 | 20K | -4.91% |
| 2026-05-22 | 6.01 | 6.33 | 5.65 | 5.91 | 16K | -0.51% |
| 2026-05-21 | 5.63 | 6.37 | 5.56 | 5.94 | 55K | +3.13% |
| 2026-05-20 | 5.49 | 5.76 | 5.44 | 5.76 | 18K | +2.67% |
| 2026-05-19 | 5.35 | 5.70 | 5.35 | 5.61 | 19K | +2.19% |
| 2026-05-18 | 5.67 | 5.67 | 5.35 | 5.49 | 20K | -2.31% |
| 2026-05-15 | 5.72 | 6.09 | 5.58 | 5.62 | 27K | -0.71% |
| 2026-05-14 | 6.25 | 6.25 | 5.51 | 5.66 | 81K | -12.52% |
| 2026-05-13 | 6.62 | 6.80 | 6.37 | 6.47 | 55K | -5.55% |
| 2026-05-12 | 6.49 | 6.95 | 6.11 | 6.85 | 43K | +2.24% |
| 2026-05-11 | 7.26 | 7.26 | 6.40 | 6.70 | 36K | -8.97% |
| 2026-05-08 | 7.81 | 7.81 | 7.09 | 7.36 | 42K | -6.95% |
| 2026-05-07 | 9.14 | 9.14 | 7.61 | 7.91 | 87K | -13.65% |
| 2026-05-06 | 9.81 | 9.99 | 8.90 | 9.16 | 135K | -8.31% |
| 2026-05-05 | 8.14 | 10.42 | 8.14 | 9.99 | 65K | +20.36% |
| 2026-05-04 | 5.95 | 8.88 | 5.82 | 8.30 | 227K | +13.54% |
| 2026-05-01 | 5.48 | 7.60 | 5.34 | 7.31 | 3.93M | +39.24% |
| 2026-04-30 | 5.30 | 5.33 | 5.14 | 5.25 | 13K | +0.38% |
| 2026-04-29 | 5.43 | 5.43 | 5.20 | 5.23 | 6K | -2.15% |
| 2026-04-28 | 5.53 | 5.58 | 5.26 | 5.34 | 5K | -3.00% |
| 2026-04-27 | 5.61 | 5.69 | 5.51 | 5.51 | 6K | -2.48% |
| 2026-04-24 | 5.58 | 5.74 | 5.55 | 5.65 | 5K | +0.18% |
| 2026-04-23 | 5.56 | 5.78 | 5.40 | 5.64 | 17K | -1.14% |
| 2026-04-22 | 5.74 | 5.87 | 5.37 | 5.71 | 13K | -3.96% |
| 2026-04-21 | 6.07 | 6.13 | 5.71 | 5.94 | 12K | -5.71% |
| 2026-04-20 | 6.16 | 6.30 | 6.11 | 6.30 | 7K | +3.62% |
| 2026-04-17 | 6.25 | 6.34 | 6.00 | 6.08 | 7K | -1.14% |
| 2026-04-16 | 6.02 | 6.47 | 5.92 | 6.15 | 20K | +5.49% |
| 2026-04-15 | 5.65 | 6.02 | 5.44 | 5.83 | 17K | +2.82% |
| 2026-04-14 | 5.46 | 5.84 | 5.35 | 5.67 | 26K | +5.78% |
| 2026-04-13 | 5.50 | 5.71 | 5.25 | 5.36 | 69K | +2.10% |
| 2026-04-10 | 5.75 | 5.91 | 5.10 | 5.25 | 64K | -8.22% |
| 2026-04-09 | 5.83 | 6.14 | 5.25 | 5.72 | 78K | -0.69% |
| 2026-04-08 | 6.14 | 6.28 | 5.70 | 5.76 | 58K | -0.35% |
| 2026-04-07 | 6.24 | 6.36 | 5.77 | 5.78 | 22K | -8.83% |
| 2026-04-06 | 6.06 | 6.54 | 6.06 | 6.34 | 20K | +2.09% |
| 2026-04-02 | 5.93 | 6.39 | 5.83 | 6.21 | 23K | +4.72% |
| 2026-04-01 | 5.85 | 6.29 | 5.75 | 5.93 | 27K | +1.19% |
| 2026-03-31 | 5.68 | 6.30 | 5.45 | 5.86 | 126K | +4.27% |
| 2026-03-30 | 5.97 | 5.97 | 5.62 | 5.62 | 27K | -5.70% |
| 2026-03-27 | 6.83 | 6.83 | 5.74 | 5.96 | 41K | -8.59% |
| 2026-03-26 | 6.88 | 7.62 | 6.52 | 6.52 | 111K | -8.56% |
| 2026-03-25 | 6.55 | 7.25 | 6.26 | 7.13 | 106K | +8.85% |
| 2026-03-24 | 6.02 | 7.50 | 6.02 | 6.55 | 117K | +8.80% |
| 2026-03-23 | 5.46 | 6.15 | 5.24 | 6.02 | 50K | +7.12% |
| 2026-03-20 | 5.83 | 6.00 | 5.42 | 5.62 | 81K | -4.58% |
| 2026-03-19 | 6.14 | 6.81 | 5.35 | 5.89 | 134K | -3.52% |
What if you invested $1,000 in UONE 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in UONE be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs UONE Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationUONE vs NFLX — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Netflix, Inc..
Compare NowUONE — Frequently Asked Questions
Quick answers to the most common questions about buying UONE stock.
How has UONE stock performed recently?
UONE declined -62.1% over the past year, below its 5-year annualized CAGR of -40.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is UONE's all-time high price?
Urban One, Inc. reached $541.60 on 2020-06-19. The 52-week high is $19.00. Current 1-year return of -62.1% places the stock further from historical peaks.
Where can I download UONE historical price data?
This page provides UONE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.