Urban One, Inc.
UONENASDAQCommunication Services● Active
$6.27
$-0.29(-4.42%)
Market Cap$16010840
P/E Ratio—
52W High$19
52W Low$5.1
Urban One, Inc.（UONE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uone · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$241.60
Jun 11, 2021
-97.4% from here
5-Year Low5Y
$5.10
Apr 10, 2026
+22.9% from low
IPO Priceadj.
$115.40
May 6, 1999
-94.6% since IPO
1 Year Ago
$17.70
Jun 9, 2025
-64.6% in 1Y
5 Years Ago
$185.70
Jun 8, 2021
-96.6% in 5Y
10 Years Ago
$25.20
Jun 8, 2016
-75.1% in 10Y
Historical Price Data · UONE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.57 | $6.73 | $6.27 | $6.27 | $6.27 | 18K | -4.57% |
| Jun 4, 2026 | $6.17 | $6.83 | $6.16 | $6.69 | $6.69 | 28K | +8.43% |
| Jun 3, 2026 | $6.31 | $6.51 | $6.01 | $6.36 | $6.36 | 33K | +0.79% |
| Jun 2, 2026 | $6.56 | $6.66 | $6.27 | $6.42 | $6.42 | 23K | -2.13% |
| Jun 1, 2026 | $6.60 | $6.80 | $6.36 | $6.70 | $6.70 | 29K | +1.52% |
| May 29, 2026 | $6.29 | $7.01 | $6.29 | $6.59 | $6.59 | 49K | +4.77% |
| May 28, 2026 | $6.00 | $6.23 | $5.87 | $6.23 | $6.23 | 19K | +3.83% |
| May 27, 2026 | $5.72 | $5.84 | $5.42 | $5.83 | $5.83 | 28K | +1.92% |
| May 26, 2026 | $6.10 | $6.10 | $5.60 | $5.62 | $5.62 | 20K | -7.87% |
| May 22, 2026 | $6.01 | $6.33 | $5.65 | $6.02 | $6.02 | 17K | +0.17% |
| May 21, 2026 | $5.63 | $6.37 | $5.56 | $5.94 | $5.94 | 55K | +5.51% |
| May 20, 2026 | $5.50 | $5.76 | $5.44 | $5.76 | $5.76 | 19K | +4.73% |
| May 19, 2026 | $5.35 | $5.70 | $5.35 | $5.61 | $5.61 | 19K | +4.86% |
| May 18, 2026 | $5.67 | $5.67 | $5.35 | $5.49 | $5.49 | 20K | -3.17% |
| May 15, 2026 | $6.09 | $6.09 | $5.58 | $5.62 | $5.62 | 28K | -7.72% |
| May 14, 2026 | $6.25 | $6.25 | $5.39 | $5.66 | $5.66 | 81K | -9.44% |
| May 13, 2026 | $6.62 | $6.80 | $6.37 | $6.47 | $6.47 | 55K | -2.27% |
| May 12, 2026 | $6.49 | $6.95 | $6.11 | $6.66 | $6.66 | 45K | +2.62% |
| May 11, 2026 | $7.26 | $7.26 | $6.40 | $6.70 | $6.70 | 37K | -7.71% |
| May 8, 2026 | $7.81 | $7.81 | $7.09 | $7.36 | $7.36 | 42K | -5.76% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UONE
Jan 1 → Dec 31 · 6 years2026-38.5%$10.20 → $6.27
-38.5%
2025-35.2%$15.90 → $10.30
-35.2%
2024-62.2%$40.70 → $15.40
-62.2%
2023-11.4%$45.50 → $40.30
-11.4%
2022-1.5%$46.20 → $45.50
-1.5%
2021-74.2%$180.00 → $46.50
-74.2%
Best Year2022 · -1.5%
Worst Year2021 · -74.2%
Positive Years0 / 6
Avg Annual Return-37.2%
6Y Total Return-96.5%
6Y CAGR~-42.9% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in UONE?
If you invested $1,000 in UONE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$249
Total Return-75.1%
CAGR~-13.0% / yr
Profit$-751
Based on Jun 8, 2016 · $25.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Urban One, Inc.（UONE）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UONE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UONE 历史股价FMP 日线复权 OHLCV