Urban One Stock Price History
NASDAQ: UONEConsumer DiscretionaryBroadcastingUSD
4.05-0.30 (-6.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UONE price history at a glance
The price history for Urban One (UONE) on this page begins on May 3, 1999, when the stock closed at $122.92; it most recently closed at $4.05 on October 5, 2026. The highest price in this record is $541.60, reached on June 15, 2020; the latest close is 99.3% below that peak. Across the 26 complete calendar years in the table, UONE finished higher in 9 and lower in 17. Its best year was 2013 (+477.3%) and its worst was 2008 (-73.5%).
Over roughly 27 years the share price changed -96.7%, a -11.7% compound annual price return (excluding dividends). In the last 12 months alone, UONE has lost 70.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $541.60
- Date of high
- Jun 15, 2020
- Low since 1999
- $2.00
- Date of low
- Feb 23, 2009
- 52-week high
- $16.94
- 52-week low
- $3.89
- Last close
- $4.05
UONE returns
1 week
+1.76%
1 month
-14.74%
3 months
-15.45%
6 months
-20.90%
Year to date
-60.68%
1 year
-70.22%
3 years
-92.49%
5 years
-95.34%
UONE price return, excluding dividends.
UONE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.05 | -60.68% |
| 2025 | 10.30 | -31.33% |
| 2024 | 15.00 | -62.78% |
| 2023 | 40.30 | -11.43% |
| 2022 | 45.50 | -2.15% |
| 2021 | 46.50 | +10.45% |
| 2020 | 42.10 | +114.80% |
| 2019 | 19.60 | -6.67% |
| 2018 | 21.00 | +13.51% |
| 2017 | 18.50 | -37.29% |
| 2016 | 29.50 | +78.79% |
| 2015 | 16.50 | +2.48% |
| 2014 | 16.10 | -68.31% |
| 2013 | 50.80 | +477.27% |
| 2012 | 8.80 | -7.37% |
| 2011 | 9.50 | -17.39% |
| 2010 | 11.50 | -62.05% |
| 2009 | 30.30 | +471.70% |
| 2008 | 5.30 | -73.50% |
| 2007 | 20.00 | -70.37% |
| 2006 | 67.50 | -34.27% |
| 2005 | 102.70 | -36.21% |
| 2004 | 161.00 | -18.07% |
| 2003 | 196.50 | +35.52% |
| 2002 | 145.00 | -25.37% |
| 2001 | 194.30 | +81.80% |
| 2000 | 106.88 | -65.15% |
| 1999* | 306.67 | +149.49% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
UONE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.22 | 4.48 | 3.95 | 4.05 | -6.90% | |
| 4.56 | 4.56 | 4.15 | 4.35 | +4.07% | |
| 4.15 | 4.22 | 4.15 | 4.18 | +1.21% | |
| 4.07 | 4.14 | 4.07 | 4.13 | +5.90% | |
| 3.90 | 4.06 | 3.90 | 3.90 | -2.01% | |
| 4.02 | 4.06 | 3.89 | 3.98 | -0.50% | |
| 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | |
| 4.10 | 4.10 | 4.00 | 4.04 | -1.94% | |
| 4.06 | 4.12 | 4.06 | 4.12 | -2.14% | |
| 4.37 | 4.37 | 4.21 | 4.21 | -0.47% | |
| 4.22 | 4.29 | 4.22 | 4.23 | -1.17% | |
| 4.28 | 4.31 | 4.21 | 4.28 | -0.70% | |
| 4.26 | 4.42 | 4.21 | 4.31 | -1.82% | |
| 4.26 | 4.39 | 4.24 | 4.39 | +2.33% | |
| 4.35 | 4.45 | 4.26 | 4.29 | +1.18% | |
| 4.40 | 4.51 | 4.21 | 4.24 | +0.47% | |
| 4.27 | 4.27 | 4.06 | 4.22 | -0.94% | |
| 4.22 | 4.39 | 4.18 | 4.26 | +1.67% | |
| 4.35 | 4.69 | 4.01 | 4.19 | -6.89% | |
| 4.50 | 4.76 | 4.48 | 4.50 | -3.02% | |
| 4.81 | 4.84 | 4.57 | 4.64 | -0.43% | |
| 4.83 | 4.88 | 4.66 | 4.66 | -1.89% | |
| 4.77 | 4.82 | 4.71 | 4.75 | +0.42% | |
| 4.69 | 4.79 | 4.65 | 4.73 | 0.00% | |
| 4.82 | 4.82 | 4.73 | 4.73 | -3.07% | |
| 4.77 | 4.88 | 4.77 | 4.88 | +2.31% | |
| 5.00 | 5.00 | 4.77 | 4.77 | -2.85% | |
| 4.80 | 4.91 | 4.80 | 4.91 | +1.45% | |
| 4.77 | 4.91 | 4.77 | 4.84 | +1.26% | |
| 4.77 | 4.79 | 4.77 | 4.78 | -0.42% | |
| 4.84 | 4.97 | 4.80 | 4.80 | -1.23% | |
| 4.91 | 4.91 | 4.77 | 4.86 | -1.42% | |
| 4.94 | 4.97 | 4.85 | 4.93 | +2.71% | |
| 4.92 | 4.92 | 4.79 | 4.80 | -2.04% | |
| 4.94 | 4.94 | 4.90 | 4.90 | -2.20% | |
| 5.00 | 5.05 | 4.95 | 5.01 | +1.83% | |
| 4.95 | 4.97 | 4.90 | 4.92 | -1.20% | |
| 5.09 | 5.09 | 4.98 | 4.98 | -1.19% | |
| 5.04 | 5.05 | 5.03 | 5.04 | -0.20% | |
| 5.18 | 5.18 | 5.05 | 5.05 | -0.79% | |
| 5.09 | 5.19 | 5.08 | 5.09 | +0.99% | |
| 5.09 | 5.15 | 5.04 | 5.04 | -0.98% | |
| 5.22 | 5.25 | 5.07 | 5.09 | -3.60% | |
| 5.11 | 5.28 | 5.11 | 5.28 | +2.33% | |
| 5.30 | 5.30 | 5.08 | 5.16 | -1.15% | |
| 5.39 | 5.43 | 5.15 | 5.22 | -0.76% | |
| 5.24 | 5.38 | 5.24 | 5.26 | +3.95% | |
| 5.16 | 5.38 | 5.05 | 5.06 | +0.40% | |
| 5.08 | 5.20 | 5.01 | 5.04 | 0.00% | |
| 5.11 | 5.11 | 4.98 | 5.04 | -0.20% | |
| 4.95 | 5.05 | 4.95 | 5.05 | -1.37% | |
| 5.13 | 5.30 | 5.10 | 5.12 | -1.92% | |
| 5.00 | 5.30 | 4.96 | 5.22 | +3.78% | |
| 5.12 | 5.17 | 5.00 | 5.03 | -2.33% | |
| 5.29 | 5.29 | 5.10 | 5.15 | +0.98% | |
| 4.98 | 5.29 | 4.98 | 5.10 | +2.41% | |
| 5.28 | 5.28 | 4.98 | 4.98 | -0.20% | |
| 5.13 | 5.13 | 4.94 | 4.99 | -2.73% | |
| 5.03 | 5.24 | 5.01 | 5.13 | +2.81% | |
| 4.87 | 5.04 | 4.87 | 4.99 | -0.20% | |
| 5.05 | 5.05 | 4.95 | 5.00 | -0.99% | |
| 5.04 | 5.15 | 4.99 | 5.05 | +1.00% | |
| 4.91 | 5.02 | 4.78 | 5.00 | +4.60% | |
| 4.81 | 4.88 | 4.78 | 4.78 | -0.21% | |
| 4.87 | 4.89 | 4.79 | 4.79 | -1.44% | |
| 4.73 | 5.00 | 4.73 | 4.86 | +0.83% | |
| 4.77 | 4.95 | 4.63 | 4.82 | +0.84% | |
| 5.50 | 5.50 | 4.69 | 4.78 | -9.47% | |
| 5.35 | 5.36 | 5.20 | 5.28 | -2.04% | |
| 5.42 | 5.53 | 5.35 | 5.39 | +0.94% | |
| 5.40 | 5.54 | 5.34 | 5.34 | -1.11% | |
| 5.43 | 5.61 | 5.24 | 5.40 | -0.55% | |
| 5.29 | 5.60 | 5.25 | 5.43 | +6.47% | |
| 5.22 | 5.37 | 5.10 | 5.10 | -3.04% | |
| 5.70 | 5.70 | 5.25 | 5.26 | -3.66% | |
| 5.62 | 5.82 | 5.45 | 5.46 | -2.15% | |
| 5.50 | 5.75 | 5.39 | 5.58 | +2.76% | |
| 5.80 | 5.99 | 5.43 | 5.43 | -8.28% | |
| 6.31 | 6.90 | 5.92 | 5.92 | -4.82% | |
| 5.74 | 6.40 | 5.74 | 6.22 | +8.36% | |
| 6.00 | 6.02 | 5.73 | 5.74 | -2.55% | |
| 5.89 | 6.20 | 5.74 | 5.89 | +3.33% | |
| 5.93 | 6.13 | 5.60 | 5.70 | +0.18% | |
| 5.87 | 6.07 | 5.60 | 5.69 | +0.35% | |
| 5.75 | 6.04 | 5.60 | 5.67 | -2.58% | |
| 5.96 | 6.19 | 5.66 | 5.82 | -1.02% | |
| 6.43 | 6.43 | 5.70 | 5.88 | -6.22% | |
| 6.57 | 6.73 | 6.27 | 6.27 | -6.28% | |
| 6.17 | 6.83 | 6.16 | 6.69 | +5.19% | |
| 6.31 | 6.51 | 6.01 | 6.36 | -0.93% | |
| 6.56 | 6.66 | 6.27 | 6.42 | -4.18% | |
| 6.60 | 6.80 | 6.36 | 6.70 | +1.67% | |
| 6.29 | 7.01 | 6.29 | 6.59 | +5.78% | |
| 6.00 | 6.23 | 5.87 | 6.23 | +6.86% | |
| 5.72 | 5.84 | 5.42 | 5.83 | +3.74% | |
| 6.10 | 6.10 | 5.60 | 5.62 | -6.64% | |
| 6.01 | 6.33 | 5.65 | 6.02 | +1.35% | |
| 5.63 | 6.37 | 5.56 | 5.94 | +3.13% | |
| 5.50 | 5.76 | 5.44 | 5.76 | +2.67% | |
| 5.35 | 5.70 | 5.35 | 5.61 | +2.19% | |
| 5.67 | 5.67 | 5.35 | 5.49 | -2.31% | |
| 6.09 | 6.09 | 5.58 | 5.62 | -0.71% | |
| 6.25 | 6.25 | 5.39 | 5.66 | -12.52% | |
| 6.62 | 6.80 | 6.37 | 6.47 | -2.85% | |
| 6.49 | 6.95 | 6.11 | 6.66 | -0.60% | |
| 7.26 | 7.26 | 6.40 | 6.70 | -8.97% | |
| 7.81 | 7.81 | 7.09 | 7.36 | -6.95% | |
| 9.14 | 9.14 | 7.61 | 7.91 | -13.65% | |
| 9.81 | 10.25 | 8.90 | 9.16 | -8.31% | |
| 8.14 | 10.42 | 7.80 | 9.99 | +20.36% | |
| 5.96 | 8.88 | 5.82 | 8.30 | +13.54% | |
| 5.45 | 7.60 | 5.34 | 7.31 | +39.24% | |
| 5.30 | 5.33 | 5.14 | 5.25 | +0.38% | |
| 5.36 | 5.43 | 5.20 | 5.23 | -2.24% | |
| 5.53 | 5.59 | 5.26 | 5.35 | -2.90% | |
| 5.61 | 5.69 | 5.51 | 5.51 | -2.48% | |
| 5.58 | 5.74 | 5.55 | 5.65 | +0.18% | |
| 5.52 | 5.78 | 5.40 | 5.64 | -1.23% | |
| 5.74 | 5.78 | 5.37 | 5.71 | +0.18% | |
| 6.05 | 6.16 | 5.70 | 5.70 | -9.52% | |
| 6.16 | 6.30 | 6.11 | 6.30 | +3.62% | |
| 6.25 | 6.35 | 6.06 | 6.08 | -1.14% | |
| 6.02 | 6.47 | 5.91 | 6.15 | +5.49% | |
| 5.65 | 6.02 | 5.44 | 5.83 | +2.82% | |
| 5.46 | 5.84 | 5.35 | 5.67 | +5.78% | |
| 5.50 | 5.71 | 5.23 | 5.36 | +4.69% | |
| 5.75 | 5.91 | 5.10 | 5.12 | -10.49% | |
| 5.83 | 6.14 | 5.25 | 5.72 | +0.53% | |
| 6.11 | 6.28 | 5.69 | 5.69 | -1.56% | |
| 6.24 | 6.36 | 5.77 | 5.78 | -6.62% | |
| 6.06 | 6.54 | 6.06 | 6.19 | -0.32% | |
| 5.93 | 6.38 | 5.83 | 6.21 | +4.72% | |
| 5.76 | 6.29 | 5.75 | 5.93 | +1.19% | |
| 5.68 | 6.30 | 5.45 | 5.86 | +4.27% | |
| 5.81 | 6.48 | 5.55 | 5.62 | -5.70% | |
| 6.83 | 6.83 | 5.74 | 5.96 | -8.59% | |
| 6.88 | 7.62 | 6.52 | 6.52 | -8.56% | |
| 6.50 | 7.25 | 6.26 | 7.13 | +8.85% | |
| 6.02 | 7.50 | 6.02 | 6.55 | +8.80% | |
| 5.46 | 6.15 | 5.24 | 6.02 | +7.12% | |
| 5.83 | 6.00 | 5.42 | 5.62 | -4.58% | |
| 6.14 | 6.81 | 5.35 | 5.89 | -3.60% | |
| 6.74 | 6.74 | 5.71 | 6.11 | -7.70% | |
| 7.57 | 7.81 | 6.39 | 6.62 | -5.02% | |
| 8.20 | 8.20 | 6.65 | 6.97 | -13.31% | |
| 8.40 | 8.63 | 7.99 | 8.04 | -2.43% | |
| 9.09 | 9.55 | 7.52 | 8.24 | -12.71% | |
| 10.00 | 10.24 | 9.30 | 9.44 | -0.11% | |
| 10.48 | 10.48 | 9.43 | 9.45 | -5.12% | |
| 10.30 | 10.83 | 9.30 | 9.96 | -0.60% | |
| 10.85 | 11.05 | 9.90 | 10.02 | -8.83% | |
| 11.50 | 11.68 | 10.56 | 10.99 | -2.74% | |
| 11.15 | 11.64 | 10.99 | 11.30 | +2.54% | |
| 11.04 | 11.29 | 10.98 | 11.02 | -1.34% | |
| 10.77 | 11.40 | 10.77 | 11.17 | -1.85% | |
| 11.20 | 11.57 | 10.82 | 11.38 | -0.35% | |
| 11.65 | 11.95 | 10.90 | 11.42 | +0.97% | |
| 11.30 | 11.83 | 10.96 | 11.31 | +0.62% | |
| 10.86 | 12.90 | 10.86 | 11.24 | +3.98% | |
| 11.67 | 12.28 | 10.30 | 10.81 | -9.39% | |
| 12.57 | 12.97 | 11.71 | 11.93 | -10.23% | |
| 12.21 | 13.68 | 11.81 | 13.29 | +9.02% | |
| 12.59 | 13.60 | 12.00 | 12.19 | +2.96% | |
| 12.53 | 12.53 | 11.51 | 11.84 | -2.55% | |
| 10.95 | 15.09 | 10.95 | 12.15 | +1.67% | |
| 13.82 | 14.79 | 11.59 | 11.95 | -4.55% | |
| 11.44 | 12.70 | 11.00 | 12.52 | +9.63% | |
| 12.28 | 13.06 | 11.42 | 11.42 | -0.78% | |
| 13.03 | 13.70 | 11.51 | 11.51 | -5.58% | |
| 13.59 | 14.26 | 12.19 | 12.19 | -9.44% | |
| 13.44 | 15.00 | 13.00 | 13.46 | +3.62% | |
| 12.29 | 13.36 | 11.32 | 12.99 | +17.03% | |
| 12.05 | 12.27 | 11.10 | 11.10 | -8.04% | |
| 13.76 | 13.80 | 12.07 | 12.07 | -11.38% | |
| 14.53 | 16.94 | 13.51 | 13.62 | -9.86% | |
| 13.82 | 16.00 | 12.94 | 15.11 | +13.10% | |
| 13.28 | 14.60 | 12.53 | 13.36 | +2.38% | |
| 11.23 | 14.34 | 11.00 | 13.05 | +15.28% | |
| 10.07 | 12.30 | 9.20 | 11.32 | +3.76% | |
| 9.21 | 12.01 | 9.21 | 10.91 | +17.31% | |
| 9.10 | 10.00 | 8.60 | 9.30 | +1.09% | |
| 8.80 | 9.40 | 8.60 | 9.20 | +4.55% | |
| 8.80 | 9.00 | 8.70 | 8.80 | +1.15% | |
| 10.00 | 10.30 | 8.70 | 8.70 | -15.53% | |
| 10.20 | 10.40 | 10.10 | 10.30 | -0.96% | |
| 10.40 | 11.60 | 10.00 | 10.40 | -0.95% | |
| 12.10 | 12.10 | 10.10 | 10.50 | -9.48% | |
| 11.60 | 11.70 | 11.20 | 11.60 | +1.75% | |
| 10.80 | 11.90 | 10.80 | 11.40 | +3.64% | |
| 11.00 | 11.30 | 10.10 | 11.00 | +4.76% | |
| 10.70 | 11.10 | 10.30 | 10.50 | -0.94% | |
| 10.30 | 11.00 | 10.30 | 10.60 | +2.91% | |
| 10.20 | 10.80 | 9.90 | 10.30 | 0.00% | |
| 10.20 | 10.30 | 9.90 | 10.30 | 0.00% | |
| 10.30 | 10.50 | 10.00 | 10.30 | -1.90% | |
| 10.50 | 10.80 | 10.30 | 10.50 | -1.87% | |
| 10.40 | 10.80 | 10.00 | 10.70 | +1.90% | |
| 10.20 | 10.50 | 10.10 | 10.50 | +1.94% | |
| 10.20 | 10.50 | 10.10 | 10.30 | +0.98% | |
| 11.50 | 11.50 | 10.10 | 10.20 | -8.11% | |
| 11.90 | 12.20 | 11.00 | 11.10 | -5.13% | |
| 11.90 | 11.90 | 11.10 | 11.70 | +4.46% | |
| 11.20 | 11.60 | 11.20 | 11.20 | 0.00% | |
| 11.50 | 11.50 | 11.20 | 11.20 | -3.45% | |
| 11.90 | 12.40 | 11.20 | 11.60 | +0.87% | |
| 12.00 | 12.20 | 11.50 | 11.50 | -3.36% | |
| 12.20 | 12.80 | 11.90 | 11.90 | -4.80% | |
| 12.60 | 12.80 | 12.30 | 12.50 | +1.63% | |
| 12.00 | 13.40 | 12.00 | 12.30 | +6.03% | |
| 11.80 | 12.10 | 11.60 | 11.60 | -2.52% | |
| 11.70 | 12.50 | 11.70 | 11.90 | +0.85% | |
| 12.20 | 12.40 | 11.80 | 11.80 | -1.67% | |
| 11.80 | 12.40 | 11.60 | 12.00 | +1.69% | |
| 11.90 | 12.00 | 11.80 | 11.80 | -1.67% | |
| 12.10 | 12.10 | 11.80 | 12.00 | 0.00% | |
| 12.30 | 12.50 | 12.00 | 12.00 | -1.64% | |
| 12.10 | 12.40 | 12.10 | 12.20 | +1.67% | |
| 11.70 | 12.40 | 11.70 | 12.00 | -1.64% | |
| 12.10 | 12.50 | 11.60 | 12.20 | +2.52% | |
| 12.00 | 12.20 | 11.80 | 11.90 | +1.71% | |
| 12.20 | 12.80 | 11.70 | 11.70 | -5.65% | |
| 13.50 | 13.50 | 12.30 | 12.40 | -3.13% | |
| 12.60 | 13.70 | 12.20 | 12.80 | +1.59% | |
| 13.10 | 13.10 | 12.60 | 12.60 | -2.33% | |
| 11.70 | 13.90 | 11.70 | 12.90 | +10.26% | |
| 11.50 | 11.80 | 11.50 | 11.70 | -0.85% | |
| 12.20 | 12.40 | 11.60 | 11.80 | -1.67% | |
| 11.70 | 12.40 | 11.60 | 12.00 | +3.45% | |
| 11.90 | 12.00 | 11.60 | 11.60 | -3.33% | |
| 12.50 | 12.60 | 11.80 | 12.00 | -4.76% | |
| 12.80 | 12.80 | 12.60 | 12.60 | 0.00% | |
| 13.00 | 13.10 | 12.60 | 12.60 | -0.79% | |
| 12.40 | 12.90 | 12.40 | 12.70 | 0.00% | |
| 12.70 | 12.80 | 12.60 | 12.70 | -0.78% | |
| 12.50 | 13.10 | 12.50 | 12.80 | +0.79% | |
| 12.70 | 12.90 | 12.50 | 12.70 | -1.55% | |
| 12.80 | 13.00 | 12.60 | 12.90 | -1.53% | |
| 13.40 | 14.60 | 12.90 | 13.10 | -2.24% | |
| 12.70 | 13.40 | 12.60 | 13.40 | +3.08% | |
| 13.10 | 13.30 | 12.70 | 13.00 | +1.56% | |
| 12.80 | 13.00 | 12.60 | 12.80 | +0.79% | |
| 12.90 | 12.90 | 12.70 | 12.70 | -0.78% | |
| 13.20 | 13.30 | 12.80 | 12.80 | -1.54% | |
| 12.90 | 13.30 | 12.50 | 13.00 | +1.56% | |
| 12.90 | 13.30 | 12.60 | 12.80 | -2.29% | |
| 13.10 | 13.30 | 13.00 | 13.10 | 0.00% | |
| 13.40 | 13.50 | 13.10 | 13.10 | -2.24% | |
| 13.50 | 13.60 | 13.20 | 13.40 | 0.00% | |
| 13.20 | 13.50 | 13.20 | 13.40 | +1.52% | |
| 13.20 | 13.30 | 13.00 | 13.20 | 0.00% | |
| 13.60 | 13.60 | 13.00 | 13.20 | -2.94% | |
| 13.60 | 13.70 | 13.40 | 13.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UONE chart for longer ranges.