Urban One, Inc. (UONEK) stock
UONEKNasdaqRadio Broadcasting StationsFiscal year ends December 31Also trades as UONE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 4/3091% below fair value
$3.69+0.00 (0.00%)
Close on Oct 30, 2026Market cap $15.88MP/E –Yield –
Price history
Urban One share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.69
0.00% on the day
52-week range
$3.44 – $10.90
-66.1% from the high
Change over 52 weeks
-39.9%
From $6.14 on Oct 30, 2025
Average volume
38,622
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $3.75 | $3.75 | $3.60 | $3.69 | 0.00% | 16,106 |
| Oct 29, 2026 | $3.75 | $3.76 | $3.69 | $3.69 | -1.86% | 4,758 |
| Oct 28, 2026 | $3.75 | $3.81 | $3.67 | $3.76 | +0.80% | 32,048 |
| Oct 27, 2026 | $3.65 | $3.81 | $3.64 | $3.73 | +3.61% | 25,818 |
| Oct 26, 2026 | $3.79 | $3.80 | $3.60 | $3.60 | -2.96% | 7,782 |
| Oct 23, 2026 | $3.66 | $3.73 | $3.60 | $3.71 | +2.20% | 37,534 |
| Oct 22, 2026 | $3.73 | $3.76 | $3.60 | $3.63 | -2.94% | 11,820 |
| Oct 21, 2026 | $3.88 | $3.88 | $3.63 | $3.74 | -2.09% | 36,780 |
| Oct 20, 2026 | $3.75 | $3.85 | $3.57 | $3.82 | -1.04% | 11,904 |
| Oct 19, 2026 | $3.50 | $3.86 | $3.50 | $3.86 | +1.58% | 2,758 |
| Oct 16, 2026 | $4.00 | $4.00 | $3.53 | $3.80 | -0.78% | 18,469 |
| Oct 15, 2026 | $3.81 | $4.04 | $3.65 | $3.83 | +0.26% | 55,276 |
| Oct 14, 2026 | $3.69 | $3.83 | $3.52 | $3.82 | -3.54% | 5,340 |
| Oct 13, 2026 | $3.88 | $3.97 | $3.88 | $3.96 | +2.72% | 1,735 |
| Oct 12, 2026 | $3.86 | $3.86 | $3.86 | $3.86 | -1.66% | 348 |
| Oct 9, 2026 | $3.99 | $3.99 | $3.92 | $3.92 | +1.55% | 1,942 |
| Oct 8, 2026 | $3.90 | $4.34 | $3.74 | $3.86 | +3.49% | 22,844 |
| Oct 7, 2026 | $3.65 | $4.02 | $3.64 | $3.73 | +6.57% | 5,411 |
| Oct 6, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | +1.74% | 489 |
| Oct 5, 2026 | $3.55 | $3.55 | $3.44 | $3.44 | -3.64% | 1,314 |
| Oct 2, 2026 | $3.78 | $3.78 | $3.56 | $3.57 | -1.92% | 8,229 |
| Oct 1, 2026 | $3.64 | $3.64 | $3.64 | $3.64 | -3.70% | 6,905 |
| Sep 30, 2026 | $3.49 | $3.80 | $3.49 | $3.78 | +5.29% | 26,588 |
| Sep 29, 2026 | $3.64 | $3.64 | $3.50 | $3.59 | +2.87% | 9,019 |
| Sep 28, 2026 | $3.80 | $3.80 | $3.49 | $3.49 | -5.68% | 12,349 |
| Sep 25, 2026 | $3.82 | $3.90 | $3.70 | $3.70 | 0.00% | 12,880 |
| Sep 24, 2026 | $3.90 | $3.90 | $3.70 | $3.70 | -5.61% | 7,856 |
| Sep 23, 2026 | $4.19 | $4.19 | $3.92 | $3.92 | -2.73% | 3,339 |
| Sep 22, 2026 | $4.07 | $4.10 | $3.96 | $4.03 | +2.83% | 5,203 |
| Sep 21, 2026 | $3.91 | $4.16 | $3.91 | $3.92 | -1.03% | 3,188 |
| Sep 18, 2026 | $4.28 | $4.28 | $3.96 | $3.96 | -6.82% | 16,052 |
| Sep 17, 2026 | $4.30 | $4.49 | $4.25 | $4.25 | +4.68% | 2,598 |
| Sep 16, 2026 | $4.16 | $4.20 | $4.06 | $4.06 | -1.22% | 2,297 |
| Sep 15, 2026 | $4.12 | $4.19 | $4.05 | $4.11 | +0.49% | 5,035 |
| Sep 14, 2026 | $4.02 | $4.23 | $4.01 | $4.09 | +1.49% | 11,434 |
| Sep 11, 2026 | $4.21 | $4.21 | $3.97 | $4.03 | -8.65% | 5,141 |
| Sep 10, 2026 | $4.05 | $4.41 | $4.05 | $4.41 | +2.35% | 1,421 |
| Sep 9, 2026 | $4.07 | $4.33 | $4.07 | $4.31 | +5.14% | 6,566 |
| Sep 8, 2026 | $3.97 | $4.10 | $3.97 | $4.10 | -1.20% | 2,431 |
| Sep 4, 2026 | $4.22 | $4.28 | $4.15 | $4.15 | -3.49% | 7,968 |
| Sep 3, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | +3.37% | 414 |
| Sep 2, 2026 | $4.34 | $4.35 | $4.16 | $4.16 | -0.95% | 2,452 |
| Sep 1, 2026 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 853 |
| Aug 31, 2026 | $4.23 | $4.24 | $4.14 | $4.20 | 0.00% | 10,137 |
| Aug 28, 2026 | $4.28 | $4.35 | $4.17 | $4.20 | -3.67% | 9,935 |
| Aug 27, 2026 | $4.72 | $4.72 | $4.36 | $4.36 | -3.75% | 1,767 |
| Aug 26, 2026 | $4.50 | $4.57 | $4.49 | $4.53 | +0.89% | 4,523 |
| Aug 25, 2026 | $4.47 | $4.49 | $4.47 | $4.49 | +0.90% | 6,942 |
| Aug 24, 2026 | $4.82 | $4.82 | $4.45 | $4.45 | -4.09% | 11,276 |
| Aug 21, 2026 | $4.70 | $4.82 | $4.64 | $4.64 | -1.69% | 16,423 |
| Aug 20, 2026 | $4.83 | $4.84 | $4.72 | $4.72 | -2.88% | 19,832 |
| Aug 19, 2026 | $4.57 | $5.07 | $4.57 | $4.86 | -2.41% | 193,113 |
| Aug 18, 2026 | $5.09 | $5.17 | $4.86 | $4.98 | -0.90% | 6,915 |
| Aug 17, 2026 | $5.00 | $5.16 | $5.00 | $5.03 | -1.08% | 5,646 |
| Aug 14, 2026 | $5.16 | $5.33 | $5.01 | $5.08 | -2.87% | 39,120 |
| Aug 13, 2026 | $5.08 | $5.23 | $5.04 | $5.23 | +2.75% | 6,218 |
| Aug 12, 2026 | $5.07 | $5.11 | $5.05 | $5.09 | -0.97% | 2,268 |
| Aug 11, 2026 | $5.40 | $5.40 | $5.11 | $5.14 | -3.20% | 12,824 |
| Aug 10, 2026 | $5.01 | $5.39 | $5.01 | $5.31 | +3.11% | 7,911 |
| Aug 7, 2026 | $5.39 | $5.40 | $5.10 | $5.15 | -4.63% | 4,894 |
| Aug 6, 2026 | $5.39 | $5.68 | $5.39 | $5.40 | +0.56% | 2,921 |
| Aug 5, 2026 | $5.62 | $5.62 | $5.37 | $5.37 | -6.93% | 3,403 |
| Aug 4, 2026 | $4.83 | $5.77 | $4.83 | $5.77 | +14.26% | 19,587 |
| Aug 3, 2026 | $5.22 | $5.22 | $4.87 | $5.05 | +0.20% | 13,230 |
| Jul 31, 2026 | $4.84 | $5.09 | $4.84 | $5.04 | +3.07% | 7,894 |
| Jul 30, 2026 | $5.02 | $5.10 | $4.88 | $4.89 | -1.41% | 3,071 |
| Jul 29, 2026 | $4.88 | $5.13 | $4.81 | $4.96 | -0.80% | 5,932 |
| Jul 28, 2026 | $4.69 | $5.32 | $4.69 | $5.00 | +0.81% | 11,095 |
| Jul 27, 2026 | $4.94 | $5.03 | $4.94 | $4.96 | -2.36% | 3,085 |
| Jul 24, 2026 | $5.06 | $5.09 | $4.80 | $5.08 | +2.83% | 8,721 |
| Jul 23, 2026 | $4.31 | $5.04 | $4.10 | $4.94 | +9.53% | 20,313 |
| Jul 22, 2026 | $4.08 | $4.55 | $4.08 | $4.51 | +0.89% | 12,782 |
| Jul 21, 2026 | $4.01 | $4.54 | $3.73 | $4.47 | +11.75% | 68,463 |
| Jul 20, 2026 | $3.90 | $5.06 | $3.77 | $4.00 | -2.68% | 57,151 |
| Jul 17, 2026 | $3.99 | $4.11 | $3.95 | $4.11 | -2.38% | 8,348 |
| Jul 16, 2026 | $4.17 | $4.27 | $3.92 | $4.21 | -2.09% | 21,477 |
| Jul 15, 2026 | $3.89 | $4.30 | $3.66 | $4.30 | +1.90% | 58,323 |
| Jul 14, 2026 | $3.71 | $4.30 | $3.58 | $4.22 | -4.95% | 2,294,112 |
| Jul 13, 2026 | $4.23 | $4.44 | $4.23 | $4.44 | +4.47% | 959 |
| Jul 10, 2026 | $4.15 | $4.25 | $4.04 | $4.25 | -3.63% | 1,270 |
| Jul 9, 2026 | $4.17 | $4.50 | $4.17 | $4.41 | +0.92% | 7,763 |
| Jul 8, 2026 | $4.47 | $4.47 | $4.37 | $4.37 | 0.00% | 1,261 |
| Jul 7, 2026 | $4.86 | $4.94 | $4.32 | $4.37 | -8.19% | 3,969 |
| Jul 6, 2026 | $4.69 | $4.76 | $4.63 | $4.76 | -1.65% | 2,344 |
| Jul 2, 2026 | $4.75 | $4.84 | $4.75 | $4.84 | +4.99% | 2,410 |
| Jul 1, 2026 | $4.65 | $4.65 | $4.61 | $4.61 | +0.00% | 2,179 |
| Jun 30, 2026 | $4.71 | $4.90 | $4.25 | $4.61 | +0.00% | 2,366 |
| Jun 29, 2026 | $4.48 | $4.61 | $4.48 | $4.61 | +0.43% | 1,726 |
| Jun 26, 2026 | $4.49 | $4.59 | $4.41 | $4.59 | +2.23% | 3,874 |
| Jun 25, 2026 | $4.73 | $4.92 | $4.25 | $4.49 | +4.42% | 5,514 |
| Jun 24, 2026 | $4.67 | $4.84 | $4.18 | $4.30 | -4.44% | 5,554 |
| Jun 23, 2026 | $4.69 | $4.87 | $4.49 | $4.50 | 0.00% | 11,170 |
| Jun 22, 2026 | $4.50 | $4.68 | $4.50 | $4.50 | -3.85% | 10,152 |
| Jun 18, 2026 | $4.93 | $5.17 | $4.62 | $4.68 | -2.30% | 20,659 |
| Jun 17, 2026 | $4.78 | $4.89 | $4.60 | $4.79 | +6.44% | 9,446 |
| Jun 16, 2026 | $4.83 | $4.84 | $4.50 | $4.50 | -6.83% | 7,831 |
| Jun 15, 2026 | $4.79 | $4.99 | $4.64 | $4.83 | +10.78% | 4,637 |
| Jun 12, 2026 | $4.48 | $4.61 | $4.34 | $4.36 | -6.44% | 4,209 |
| Jun 11, 2026 | $4.74 | $4.74 | $4.66 | $4.66 | 0.00% | 1,141 |
| Jun 10, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | +0.87% | 4,376 |
| Jun 9, 2026 | $4.73 | $4.79 | $4.62 | $4.62 | -4.15% | 9,071 |
| Jun 8, 2026 | $4.84 | $5.07 | $4.67 | $4.82 | +2.34% | 19,820 |
| Jun 5, 2026 | $5.19 | $5.47 | $4.46 | $4.71 | -3.88% | 15,077 |
| Jun 4, 2026 | $4.73 | $5.16 | $4.72 | $4.90 | +5.60% | 9,486 |
| Jun 3, 2026 | $4.61 | $4.64 | $4.61 | $4.64 | -1.28% | 9,600 |
| Jun 2, 2026 | $5.43 | $5.43 | $4.55 | $4.70 | -10.36% | 18,692 |
| Jun 1, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | -0.13% | 10,715 |
| May 29, 2026 | $5.39 | $5.48 | $5.08 | $5.25 | -0.38% | 11,364 |
| May 28, 2026 | $4.77 | $5.27 | $4.77 | $5.27 | +11.89% | 8,191 |
| May 27, 2026 | $4.72 | $4.85 | $4.27 | $4.71 | +2.39% | 2,851 |
| May 26, 2026 | $4.80 | $4.82 | $4.54 | $4.60 | -4.17% | 6,353 |
| May 22, 2026 | $4.42 | $4.80 | $4.42 | $4.80 | -1.44% | 1,597 |
| May 21, 2026 | $4.85 | $4.87 | $4.69 | $4.87 | -1.81% | 1,956 |
| May 20, 2026 | $4.62 | $4.96 | $4.62 | $4.96 | -1.98% | 1,716 |
| May 19, 2026 | $5.20 | $5.20 | $4.81 | $5.06 | +0.60% | 2,800 |
| May 18, 2026 | $5.11 | $5.15 | $4.87 | $5.03 | -1.57% | 7,406 |
| May 15, 2026 | $5.20 | $5.40 | $5.03 | $5.11 | +1.79% | 15,389 |
| May 14, 2026 | $5.51 | $5.51 | $4.99 | $5.02 | -8.56% | 10,403 |
| May 13, 2026 | $5.90 | $6.16 | $5.49 | $5.49 | -6.47% | 8,626 |
| May 12, 2026 | $6.10 | $6.10 | $5.68 | $5.87 | -0.51% | 8,438 |
| May 11, 2026 | $6.25 | $6.25 | $5.80 | $5.90 | +3.51% | 15,548 |
| May 8, 2026 | $5.89 | $6.06 | $5.66 | $5.70 | -0.44% | 6,196 |
| May 7, 2026 | $6.50 | $6.50 | $5.73 | $5.73 | -3.46% | 6,065 |
| May 6, 2026 | $6.47 | $6.47 | $5.79 | $5.93 | -7.63% | 9,454 |
| May 5, 2026 | $5.79 | $6.42 | $5.50 | $6.42 | +16.83% | 33,669 |
| May 4, 2026 | $5.15 | $5.51 | $4.90 | $5.50 | +1.83% | 24,933 |
| May 1, 2026 | $4.81 | $6.80 | $4.70 | $5.40 | +12.66% | 229,306 |
| Apr 30, 2026 | $5.12 | $5.12 | $4.77 | $4.79 | -3.23% | 3,400 |
| Apr 29, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | +0.92% | 211 |
| Apr 28, 2026 | $4.96 | $4.96 | $4.89 | $4.91 | +0.72% | 1,711 |
| Apr 27, 2026 | $4.88 | $5.08 | $4.87 | $4.87 | -1.70% | 1,575 |
| Apr 24, 2026 | $5.17 | $5.20 | $4.92 | $4.95 | -0.42% | 6,705 |
| Apr 23, 2026 | $4.89 | $4.98 | $4.81 | $4.98 | +1.53% | 3,730 |
| Apr 22, 2026 | $4.94 | $4.94 | $4.89 | $4.90 | -0.13% | 1,430 |
| Apr 21, 2026 | $4.91 | $4.91 | $4.91 | $4.91 | 0.00% | – |
| Apr 20, 2026 | $4.86 | $5.05 | $4.86 | $4.91 | -5.04% | 2,118 |
| Apr 17, 2026 | $4.85 | $5.17 | $4.82 | $5.17 | +6.09% | 1,854 |
| Apr 16, 2026 | $4.87 | $4.87 | $4.87 | $4.87 | 0.00% | – |
| Apr 15, 2026 | $4.76 | $4.98 | $4.76 | $4.87 | -2.60% | 3,101 |
| Apr 14, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | – |
| Apr 13, 2026 | $4.94 | $5.04 | $4.94 | $5.00 | -4.40% | 851 |
| Apr 10, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | – |
| Apr 9, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | +0.00% | 303 |
| Apr 8, 2026 | $5.42 | $5.42 | $5.23 | $5.23 | -3.15% | 1,297 |
| Apr 7, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | – |
| Apr 6, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | – |
| Apr 2, 2026 | $5.22 | $5.40 | $5.01 | $5.40 | -0.92% | 1,515 |
| Apr 1, 2026 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | – |
| Mar 31, 2026 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 241 |
| Mar 30, 2026 | $6.06 | $6.06 | $5.45 | $5.45 | -4.39% | 1,924 |
| Mar 27, 2026 | $5.60 | $5.70 | $5.60 | $5.70 | -2.73% | 1,881 |
| Mar 26, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | 0.00% | – |
| Mar 25, 2026 | $5.86 | $5.86 | $5.86 | $5.86 | -3.78% | 836 |
| Mar 24, 2026 | $5.51 | $6.12 | $5.51 | $6.09 | +10.53% | 4,521 |
| Mar 23, 2026 | $5.80 | $5.80 | $5.26 | $5.51 | -7.55% | 5,232 |
| Mar 20, 2026 | $5.34 | $5.96 | $5.28 | $5.96 | +10.37% | 10,192 |
| Mar 19, 2026 | $5.30 | $5.40 | $5.26 | $5.40 | 0.00% | 6,382 |
| Mar 18, 2026 | $5.01 | $5.40 | $4.80 | $5.40 | -4.42% | 3,516 |
| Mar 17, 2026 | $5.65 | $5.65 | $5.65 | $5.65 | -0.53% | 2,451 |
| Mar 16, 2026 | $5.65 | $5.99 | $5.57 | $5.68 | +0.53% | 1,966 |
| Mar 13, 2026 | $7.48 | $7.55 | $5.60 | $5.65 | -19.29% | 8,872 |
| Mar 12, 2026 | $7.38 | $7.88 | $7.00 | $7.00 | -0.57% | 3,015 |
| Mar 11, 2026 | $7.18 | $7.35 | $6.30 | $7.04 | -8.09% | 8,604 |
| Mar 10, 2026 | $7.66 | $7.66 | $7.66 | $7.66 | -0.52% | 1,126 |
| Mar 9, 2026 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | – |
| Mar 6, 2026 | $7.72 | $7.76 | $7.69 | $7.70 | -2.53% | 2,416 |
| Mar 5, 2026 | $7.30 | $8.39 | $7.30 | $7.90 | -2.47% | 8,261 |
| Mar 4, 2026 | $8.03 | $8.10 | $8.03 | $8.10 | +4.25% | 623 |
| Mar 3, 2026 | $8.50 | $8.50 | $7.77 | $7.77 | -5.24% | 1,209 |
| Mar 2, 2026 | $7.01 | $8.20 | $7.01 | $8.20 | +5.53% | 10,527 |
| Feb 27, 2026 | $7.77 | $7.77 | $7.77 | $7.77 | -0.26% | 490 |
| Feb 26, 2026 | $7.83 | $7.83 | $7.48 | $7.79 | +1.76% | 845 |
| Feb 25, 2026 | $7.23 | $7.66 | $7.19 | $7.66 | +4.29% | 2,290 |
| Feb 24, 2026 | $7.69 | $7.83 | $7.34 | $7.34 | -10.10% | 650 |
| Feb 23, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | 0.00% | – |
| Feb 20, 2026 | $8.17 | $8.17 | $8.17 | $8.17 | -1.63% | 585 |
| Feb 19, 2026 | $7.65 | $8.98 | $7.62 | $8.30 | +7.79% | 11,091 |
| Feb 18, 2026 | $7.46 | $7.70 | $7.35 | $7.70 | +4.05% | 1,399 |
| Feb 17, 2026 | $7.66 | $7.71 | $7.39 | $7.40 | -2.63% | 2,359 |
| Feb 13, 2026 | $7.89 | $8.18 | $7.60 | $7.60 | +1.47% | 11,843 |
| Feb 12, 2026 | $7.89 | $7.89 | $7.49 | $7.49 | +0.67% | 2,281 |
| Feb 11, 2026 | $7.42 | $7.44 | $7.42 | $7.44 | +0.13% | 4,526 |
| Feb 10, 2026 | $7.99 | $8.00 | $7.41 | $7.43 | -7.24% | 9,472 |
| Feb 9, 2026 | $8.02 | $8.46 | $8.01 | $8.01 | -10.00% | 2,751 |
| Feb 6, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | +6.33% | 872 |
| Feb 5, 2026 | $8.38 | $8.49 | $8.37 | $8.37 | -1.06% | 2,782 |
| Feb 4, 2026 | $8.03 | $8.46 | $8.03 | $8.46 | +5.62% | 1,848 |
| Feb 3, 2026 | $8.97 | $9.22 | $8.01 | $8.01 | -11.69% | 9,734 |
| Feb 2, 2026 | $9.00 | $9.29 | $8.59 | $9.07 | +0.78% | 7,262 |
| Jan 30, 2026 | $8.98 | $9.19 | $8.96 | $9.00 | -2.28% | 3,033 |
| Jan 29, 2026 | $8.61 | $9.38 | $8.55 | $9.21 | +7.66% | 3,809 |
| Jan 28, 2026 | $8.66 | $8.70 | $8.50 | $8.56 | -2.40% | 2,327 |
| Jan 27, 2026 | $7.74 | $8.83 | $7.74 | $8.77 | +9.84% | 13,377 |
| Jan 26, 2026 | $8.43 | $8.43 | $7.60 | $7.98 | -4.77% | 10,444 |
| Jan 23, 2026 | $8.39 | $9.22 | $8.17 | $8.38 | +2.48% | 13,894 |
| Jan 22, 2026 | $8.60 | $8.60 | $7.77 | $8.18 | -1.48% | 3,058 |
| Jan 21, 2026 | $7.70 | $8.30 | $7.70 | $8.30 | +3.67% | 1,946 |
| Jan 20, 2026 | $8.59 | $8.60 | $7.60 | $8.01 | -1.28% | 5,011 |
| Jan 16, 2026 | $8.80 | $9.20 | $8.10 | $8.11 | -7.31% | 2,952 |
| Jan 15, 2026 | $8.00 | $9.43 | $8.00 | $8.75 | +5.38% | 3,953 |
| Jan 14, 2026 | $8.41 | $8.60 | $8.00 | $8.30 | -4.96% | 976 |
| Jan 13, 2026 | $8.29 | $8.84 | $8.29 | $8.74 | -3.15% | 1,286 |
| Jan 12, 2026 | $9.00 | $9.40 | $8.07 | $9.02 | -2.80% | 6,310 |
| Jan 9, 2026 | $8.00 | $10.70 | $7.95 | $9.28 | +11.81% | 7,993 |
| Jan 8, 2026 | $7.92 | $8.80 | $7.92 | $8.30 | +9.21% | 2,199 |
| Jan 7, 2026 | $8.89 | $8.89 | $7.60 | $7.60 | -8.57% | 1,775 |
| Jan 6, 2026 | $8.99 | $8.99 | $8.31 | $8.31 | -5.43% | 139 |
| Jan 5, 2026 | $8.80 | $9.00 | $8.32 | $8.79 | +1.43% | 574 |
| Jan 2, 2026 | $8.50 | $9.00 | $8.31 | $8.67 | +0.87% | 254 |
| Dec 31, 2025 | $8.80 | $8.80 | $7.82 | $8.59 | +8.72% | 3,384 |
| Dec 30, 2025 | $8.00 | $8.29 | $7.81 | $7.90 | -4.75% | 930 |
| Dec 29, 2025 | $8.70 | $8.85 | $7.80 | $8.30 | -6.80% | 3,911 |
| Dec 26, 2025 | $8.42 | $8.90 | $8.42 | $8.90 | -1.10% | 1,185 |
| Dec 24, 2025 | $8.90 | $9.18 | $8.40 | $9.00 | -2.80% | 796 |
| Dec 23, 2025 | $9.40 | $9.66 | $9.10 | $9.26 | -5.06% | 607 |
| Dec 22, 2025 | $10.00 | $10.20 | $9.40 | $9.75 | -10.54% | 1,967 |
| Dec 19, 2025 | $8.94 | $10.90 | $8.10 | $10.90 | +21.90% | 13,972 |
| Dec 18, 2025 | $8.00 | $9.05 | $8.00 | $8.94 | +2.38% | 3,644 |
| Dec 17, 2025 | $8.50 | $8.73 | $8.30 | $8.73 | +0.97% | 2,579 |
| Dec 16, 2025 | $8.40 | $9.05 | $8.40 | $8.65 | +1.13% | 4,234 |
| Dec 15, 2025 | $8.30 | $8.70 | $8.25 | $8.55 | -4.98% | 1,279 |
| Dec 12, 2025 | $8.20 | $9.20 | $8.20 | $9.00 | -2.15% | 1,908 |
| Dec 11, 2025 | $9.18 | $9.20 | $8.30 | $9.20 | -1.33% | 1,658 |
| Dec 10, 2025 | $8.36 | $9.70 | $8.16 | $9.32 | +12.66% | 3,935 |
| Dec 9, 2025 | $8.10 | $8.39 | $8.10 | $8.28 | -1.37% | 579 |
| Dec 8, 2025 | $8.40 | $8.79 | $8.03 | $8.39 | -1.13% | 1,817 |
| Dec 5, 2025 | $9.01 | $9.01 | $8.20 | $8.49 | +2.24% | 1,155 |
| Dec 4, 2025 | $8.79 | $8.86 | $8.12 | $8.30 | -2.35% | 2,666 |
| Dec 3, 2025 | $8.21 | $9.19 | $8.10 | $8.50 | +3.66% | 6,085 |
| Dec 2, 2025 | $8.31 | $8.43 | $7.96 | $8.20 | -0.40% | 1,649 |
| Dec 1, 2025 | $8.10 | $8.26 | $8.00 | $8.23 | +1.64% | 942 |
| Nov 28, 2025 | $8.16 | $8.23 | $8.01 | $8.10 | -1.38% | 2,003 |
| Nov 26, 2025 | $8.30 | $8.70 | $8.16 | $8.21 | -3.08% | 2,281 |
| Nov 25, 2025 | $8.72 | $8.80 | $8.41 | $8.47 | -3.59% | 2,176 |
| Nov 24, 2025 | $8.29 | $8.87 | $8.01 | $8.79 | +4.64% | 1,249 |
| Nov 21, 2025 | $9.39 | $9.39 | $8.00 | $8.40 | -8.10% | 5,940 |
| Nov 20, 2025 | $8.27 | $10.40 | $8.19 | $9.14 | +13.68% | 35,778 |
| Nov 19, 2025 | $9.18 | $9.30 | $7.85 | $8.04 | -5.02% | 63,839 |
| Nov 18, 2025 | $6.97 | $8.64 | $6.21 | $8.47 | +38.43% | 307,972 |
| Nov 17, 2025 | $5.00 | $8.80 | $4.90 | $6.12 | +25.82% | 1,515,131 |
| Nov 14, 2025 | $5.05 | $5.05 | $4.70 | $4.86 | -3.57% | 2,602 |
| Nov 13, 2025 | $5.05 | $5.05 | $4.88 | $5.04 | +4.46% | 1,803 |
| Nov 12, 2025 | $5.05 | $5.05 | $4.70 | $4.83 | -3.50% | 1,154 |
| Nov 11, 2025 | $5.18 | $5.18 | $4.61 | $5.00 | +4.38% | 153,346 |
| Nov 10, 2025 | $4.98 | $5.18 | $4.78 | $4.79 | -5.65% | 1,334 |
| Nov 7, 2025 | $4.60 | $5.08 | $4.60 | $5.08 | +10.37% | 4,777 |
| Nov 6, 2025 | $5.25 | $5.25 | $4.60 | $4.60 | -12.38% | 2,205 |
| Nov 5, 2025 | $4.90 | $5.28 | $4.50 | $5.25 | +3.71% | 5,449 |
| Nov 4, 2025 | $5.24 | $5.29 | $4.90 | $5.06 | -4.49% | 2,097 |
| Nov 3, 2025 | $6.03 | $6.13 | $5.19 | $5.30 | -11.67% | 2,858 |
| Oct 31, 2025 | $6.20 | $6.20 | $5.77 | $6.00 | -2.22% | 3,129 |
| Oct 30, 2025 | $6.10 | $6.14 | $5.86 | $6.14 | +4.71% | 831 |
| Oct 29, 2025 | $6.30 | $6.30 | $5.85 | $5.86 | -6.39% | 2,340 |
| Oct 28, 2025 | $6.00 | $6.49 | $5.85 | $6.26 | +4.32% | 2,078 |
| Oct 27, 2025 | $6.20 | $7.05 | $5.50 | $6.00 | -3.21% | 17,485 |
| Oct 24, 2025 | $6.20 | $6.33 | $6.10 | $6.20 | 0.00% | 1,127 |
| Oct 23, 2025 | $6.20 | $6.40 | $6.10 | $6.20 | -2.50% | 2,265 |
| Oct 22, 2025 | $6.19 | $6.40 | $6.00 | $6.36 | +2.56% | 4,220 |
| Oct 21, 2025 | $6.58 | $6.60 | $6.20 | $6.20 | -3.13% | 317 |
| Oct 20, 2025 | $6.50 | $6.57 | $6.05 | $6.40 | – | 2,957 |
Seasonality
UONEK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 14.2% | -7.2% | -4.2% | -4.2% | 11.9% | 13.6% | -4.8% | 1.8% | -5.2% | 2.5% | -3.4% | -6.8% |
| Months up | 8 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 2 of 9 | 3 of 9 |
| 2026 | 4.8% | -13.7% | -29.9% | -12.1% | 9.6% | -12.2% | 9.3% | -16.7% | -10.0% | -2.4% | ||
| 2025 | -7.5% | -17.7% | -4.9% | -28.9% | 36.7% | -9.0% | 4.7% | 18.3% | -11.8% | -13.8% | 35.0% | 6.0% |
| 2024 | 2.0% | -19.2% | -29.9% | -24.0% | 8.4% | -10.7% | -6.7% | -1.4% | -19.6% | -3.6% | -4.7% | -2.5% |
| 2023 | 32.4% | 0.2% | 10.2% | 5.6% | -1.7% | 5.1% | -5.3% | -5.1% | -6.7% | 5.6% | -22.6% | -14.1% |
| 2022 | 32.6% | 0.1% | 14.4% | 17.3% | 8.4% | -34.7% | -18.0% | 19.4% | 1.4% | 16.9% | -11.5% | -14.5% |
| 2021 | 42.7% | -3.0% | 8.0% | 37.7% | 99.2% | 4.6% | -8.4% | 51.3% | -2.2% | 3.8% | -52.5% | 0.9% |
| 2020 | -1.1% | -3.1% | -47.8% | -17.9% | -9.0% | 169.0% | -20.4% | -28.3% | 7.3% | -18.8% | 53.8% | -19.9% |
| 2019 | 27.3% | 0.5% | -2.9% | -4.0% | -6.3% | 8.9% | 9.7% | -14.0% | 3.8% | 14.6% | -9.5% | -4.5% |
| 2018 | 5.7% | -8.1% | 20.6% | -6.6% | 7.1% | 2.4% | 2.4% | 2.3% | -9.1% | 16.5% | -6.9% | -25.8% |
| 2017 | 3.4% | -8.3% | 20.0% | -9.1% | -33.3% | 12.5% | -15.6% | -7.9% | -5.7% | 6.1% | -11.4% | 12.9% |