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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $3.64 | $4.34 | $3.44 | $3.69 | -2.38% | 315,610 |
| Sep 2026 | $4.20 | $4.49 | $3.49 | $3.78 | -10.00% | 145,084 |
| Aug 2026 | $5.22 | $5.77 | $4.14 | $4.20 | -16.67% | 398,885 |
| Jul 2026 | $4.65 | $5.32 | $3.58 | $5.04 | +9.33% | 2,602,922 |
| Jun 2026 | $5.24 | $5.47 | $4.18 | $4.61 | -12.19% | 185,116 |
| May 2026 | $4.81 | $6.80 | $4.27 | $5.25 | +9.60% | 412,261 |
| Apr 2026 | $5.45 | $5.45 | $4.76 | $4.79 | -12.11% | 29,801 |
| Mar 2026 | $7.01 | $8.50 | $4.80 | $5.45 | -29.86% | 83,795 |
| Feb 2026 | $9.00 | $9.29 | $7.19 | $7.77 | -13.67% | 73,080 |
| Jan 2026 | $8.50 | $10.70 | $7.60 | $9.00 | +4.77% | 85,310 |
| Dec 2025 | $8.10 | $10.90 | $7.80 | $8.59 | +6.05% | 60,882 |
| Nov 2025 | $6.03 | $10.40 | $4.50 | $8.10 | +35.00% | 2,113,994 |
| Oct 2025 | $7.35 | $7.39 | $5.50 | $6.00 | -13.78% | 57,954 |
| Sep 2025 | $7.94 | $10.00 | $6.60 | $6.96 | -11.80% | 60,511 |
| Aug 2025 | $6.67 | $8.50 | $6.20 | $7.89 | +18.29% | 35,641 |
| Jul 2025 | $6.50 | $14.00 | $5.27 | $6.67 | +4.71% | 600,068 |
| Jun 2025 | $6.88 | $7.90 | $6.05 | $6.37 | -9.00% | 30,496 |
| May 2025 | $4.81 | $8.60 | $0.68 | $7.00 | +36.72% | 82,483 |
| Apr 2025 | $7.02 | $7.30 | $4.71 | $5.12 | -28.89% | 64,392 |
| Mar 2025 | $7.60 | $7.77 | $6.03 | $7.20 | -4.89% | 85,082 |
| Feb 2025 | $8.61 | $9.00 | $7.17 | $7.57 | -17.72% | 52,198 |
| Jan 2025 | $9.80 | $10.30 | $8.10 | $9.20 | -7.54% | 45,876 |
| Dec 2024 | $9.90 | $11.98 | $9.50 | $9.95 | -2.45% | 72,088 |
| Nov 2024 | $10.60 | $12.20 | $9.21 | $10.20 | -4.67% | 75,207 |
| Oct 2024 | $10.90 | $11.60 | $9.70 | $10.70 | -3.60% | 48,454 |
| Sep 2024 | $13.60 | $13.70 | $10.30 | $11.10 | -19.57% | 46,366 |
| Aug 2024 | $13.70 | $14.40 | $12.50 | $13.80 | -1.43% | 39,391 |
| Jul 2024 | $15.20 | $15.70 | $12.50 | $14.00 | -6.67% | 83,055 |
| Jun 2024 | $17.10 | $18.70 | $13.80 | $15.00 | -10.71% | 275,629 |
| May 2024 | $15.50 | $20.70 | $15.44 | $16.80 | +8.39% | 91,788 |
| Apr 2024 | $20.50 | $20.70 | $15.00 | $15.50 | -24.02% | 94,183 |
| Mar 2024 | $29.10 | $31.30 | $16.60 | $20.40 | -29.90% | 201,095 |
| Feb 2024 | $36.30 | $37.70 | $28.30 | $29.10 | -19.17% | 103,860 |
| Jan 2024 | $35.90 | $39.61 | $34.80 | $36.00 | +1.98% | 44,874 |
| Dec 2023 | $40.60 | $43.55 | $33.30 | $35.30 | -14.11% | 110,393 |
| Nov 2023 | $53.90 | $59.15 | $33.90 | $41.10 | -22.60% | 81,819 |
| Oct 2023 | $49.70 | $56.50 | $47.50 | $53.10 | +5.57% | 39,347 |
| Sep 2023 | $54.30 | $56.10 | $49.40 | $50.30 | -6.68% | 50,363 |
| Aug 2023 | $56.21 | $58.00 | $46.00 | $53.90 | -5.11% | 48,230 |
| Jul 2023 | $61.70 | $62.40 | $54.20 | $56.80 | -5.33% | 64,453 |
| Jun 2023 | $56.60 | $63.40 | $54.50 | $60.00 | +5.08% | 123,606 |
| May 2023 | $58.60 | $62.40 | $53.50 | $57.10 | -1.72% | 44,461 |
| Apr 2023 | $54.40 | $58.90 | $50.10 | $58.10 | +5.64% | 35,002 |
| Mar 2023 | $50.30 | $58.50 | $43.20 | $55.00 | +10.22% | 90,348 |
| Feb 2023 | $49.20 | $53.60 | $42.25 | $49.90 | +0.20% | 40,159 |
| Jan 2023 | $38.60 | $51.70 | $38.60 | $49.80 | +32.45% | 66,578 |
| Dec 2022 | $44.90 | $50.50 | $36.65 | $37.60 | -14.55% | 74,037 |
| Nov 2022 | $49.70 | $52.90 | $40.00 | $44.00 | -11.47% | 57,500 |
| Oct 2022 | $42.90 | $51.10 | $36.40 | $49.70 | +16.94% | 88,384 |
| Sep 2022 | $42.00 | $52.80 | $39.40 | $42.50 | +1.43% | 123,302 |
| Aug 2022 | $35.20 | $52.30 | $33.60 | $41.90 | +19.37% | 133,995 |
| Jul 2022 | $42.30 | $44.20 | $34.60 | $35.10 | -17.99% | 143,504 |
| Jun 2022 | $65.50 | $66.70 | $42.00 | $42.80 | -34.66% | 573,028 |
| May 2022 | $60.10 | $69.90 | $57.30 | $65.50 | +8.44% | 353,061 |
| Apr 2022 | $51.70 | $64.80 | $51.00 | $60.40 | +17.28% | 174,797 |
| Mar 2022 | $44.30 | $53.50 | $40.47 | $51.50 | +14.44% | 147,643 |
| Feb 2022 | $44.90 | $48.20 | $40.00 | $45.00 | +0.11% | 110,092 |
| Jan 2022 | $35.00 | $47.10 | $31.00 | $44.95 | +32.60% | 274,468 |
| Dec 2021 | $33.90 | $37.10 | $31.20 | $33.90 | +0.89% | 351,989 |
| Nov 2021 | $70.70 | $75.90 | $32.35 | $33.60 | -52.48% | 580,924 |
| Oct 2021 | $68.70 | $74.60 | $64.90 | $70.70 | +3.82% | 341,618 |
| Sep 2021 | $70.70 | $75.90 | $57.30 | $68.10 | -2.16% | 483,888 |
| Aug 2021 | $46.50 | $71.60 | $46.40 | $69.60 | +51.30% | 394,344 |
| Jul 2021 | $50.10 | $56.00 | $43.10 | $46.00 | -8.37% | 663,894 |
| Jun 2021 | $51.03 | $64.90 | $42.12 | $50.20 | +4.58% | 2,503,375 |
| May 2021 | $24.20 | $50.00 | $23.20 | $48.00 | +99.17% | 2,763,599 |
| Apr 2021 | $17.50 | $24.50 | $16.30 | $24.10 | +37.71% | 660,321 |
| Mar 2021 | $16.60 | $21.20 | $14.00 | $17.50 | +8.02% | 1,197,238 |
| Feb 2021 | $16.90 | $20.50 | $14.90 | $16.20 | -2.99% | 1,048,685 |
| Jan 2021 | $11.60 | $19.60 | $11.30 | $16.70 | +42.74% | 2,756,887 |
| Dec 2020 | $14.60 | $14.80 | $11.40 | $11.70 | -19.86% | 798,821 |
| Nov 2020 | $9.40 | $14.90 | $9.20 | $14.60 | +53.77% | 3,052,329 |
| Oct 2020 | $11.60 | $15.20 | $9.25 | $9.50 | -18.85% | 3,652,083 |
| Sep 2020 | $10.90 | $17.40 | $8.00 | $11.70 | +7.34% | 5,394,358 |
| Aug 2020 | $15.10 | $16.70 | $10.30 | $10.90 | -28.29% | 2,083,005 |
| Jul 2020 | $17.50 | $24.60 | $14.30 | $15.20 | -20.42% | 4,918,794 |
| Jun 2020 | $7.50 | $68.40 | $6.80 | $19.10 | +169.01% | 32,773,902 |
| May 2020 | $8.40 | $8.70 | $5.60 | $7.10 | -8.97% | 39,476 |
| Apr 2020 | $9.30 | $10.10 | $7.00 | $7.80 | -17.89% | 25,668 |
| Mar 2020 | $17.70 | $18.20 | $7.70 | $9.50 | -47.85% | 49,722 |
| Feb 2020 | $18.70 | $20.00 | $16.80 | $18.22 | -3.11% | 4,545 |
| Jan 2020 | $19.10 | $20.30 | $18.40 | $18.80 | -1.05% | 28,800 |
| Dec 2019 | $20.00 | $20.90 | $18.40 | $19.00 | -4.52% | 27,865 |
| Nov 2019 | $21.70 | $22.50 | $19.10 | $19.90 | -9.55% | 164,138 |
| Oct 2019 | $19.80 | $22.50 | $17.80 | $22.00 | +14.58% | 107,405 |
| Sep 2019 | $18.40 | $20.30 | $17.50 | $19.20 | +3.78% | 38,826 |
| Aug 2019 | $22.50 | $22.50 | $16.40 | $18.50 | -13.95% | 27,406 |
| Jul 2019 | $19.60 | $22.65 | $19.60 | $21.50 | +9.69% | 83,949 |
| Jun 2019 | $19.00 | $22.00 | $18.10 | $19.60 | +8.89% | 232,549 |
| May 2019 | $19.10 | $20.50 | $17.60 | $18.00 | -6.25% | 85,033 |
| Apr 2019 | $20.10 | $20.50 | $18.00 | $19.20 | -4.00% | 28,374 |
| Mar 2019 | $20.60 | $21.40 | $18.45 | $20.00 | -2.91% | 41,055 |
| Feb 2019 | $20.80 | $22.00 | $19.00 | $20.60 | +0.49% | 32,299 |
| Jan 2019 | $17.00 | $23.90 | $17.00 | $20.50 | +27.33% | 53,970 |
| Dec 2018 | $21.60 | $24.09 | $16.00 | $16.10 | -25.81% | 141,217 |
| Nov 2018 | $23.40 | $23.90 | $20.10 | $21.70 | -6.87% | 24,320 |
| Oct 2018 | $19.60 | $23.50 | $19.50 | $23.30 | +16.50% | 79,546 |
| Sep 2018 | $22.50 | $24.00 | $19.50 | $20.00 | -9.09% | 37,397 |
| Aug 2018 | $21.50 | $23.50 | $20.00 | $22.00 | +2.33% | 48,599 |
| Jul 2018 | $21.00 | $22.50 | $20.00 | $21.50 | +2.38% | 87,808 |
| Jun 2018 | $20.50 | $23.50 | $19.00 | $21.00 | +2.44% | 141,715 |
| May 2018 | $18.50 | $24.00 | $16.50 | $20.50 | +7.08% | 121,572 |
| Apr 2018 | $20.00 | $21.50 | $17.55 | $19.15 | -6.61% | 38,097 |
| Mar 2018 | $17.00 | $22.50 | $17.00 | $20.50 | +20.59% | 66,066 |
| Feb 2018 | $18.95 | $20.00 | $16.00 | $17.00 | -8.11% | 79,592 |
| Jan 2018 | $17.50 | $20.00 | $17.00 | $18.50 | +5.71% | 46,713 |
| Dec 2017 | $15.50 | $19.00 | $14.00 | $17.50 | +12.90% | 88,045 |
| Nov 2017 | $17.00 | $17.50 | $13.50 | $15.50 | -11.43% | 34,419 |
| Oct 2017 | $17.00 | $21.00 | $17.00 | $17.50 | +6.06% | 49,592 |
| Sep 2017 | $15.50 | $19.00 | $15.00 | $16.50 | -5.71% | 115,088 |
| Aug 2017 | $19.45 | $20.00 | $15.50 | $17.50 | -7.89% | 104,131 |
| Jul 2017 | $23.50 | $23.50 | $18.50 | $19.00 | -15.56% | 74,854 |
| Jun 2017 | $20.50 | $24.50 | $18.50 | $22.50 | +12.50% | 481,754 |
| May 2017 | $29.50 | $30.50 | $17.50 | $20.00 | -33.33% | 237,097 |
| Apr 2017 | $33.00 | $35.00 | $29.50 | $30.00 | -9.09% | 91,409 |
| Mar 2017 | $28.50 | $33.50 | $24.00 | $33.00 | +20.00% | 309,685 |
| Feb 2017 | $30.00 | $30.50 | $26.50 | $27.50 | -8.33% | 48,950 |
| Jan 2017 | $30.00 | $31.00 | $24.50 | $30.00 | +3.45% | 84,590 |
| Dec 2016 | $29.00 | $30.50 | $27.00 | $29.00 | 0.00% | 127,531 |
| Nov 2016 | $25.00 | $33.50 | $20.50 | $29.00 | +16.00% | 81,202 |
| Oct 2016 | $30.20 | $30.90 | $23.00 | $25.00 | -17.49% | 62,442 |
| Sep 2016 | $34.90 | $34.90 | $29.20 | $30.30 | -12.43% | 71,900 |
| Aug 2016 | $32.00 | $35.00 | $29.30 | $34.60 | +8.13% | 179,390 |
| Jul 2016 | $33.80 | $35.60 | $27.80 | $32.00 | +0.31% | 165,890 |
| Jun 2016 | $27.90 | $33.10 | $24.20 | $31.90 | +17.71% | 469,980 |
| May 2016 | $22.70 | $29.50 | $20.00 | $27.10 | +22.07% | 123,040 |
| Apr 2016 | $14.80 | $25.00 | $12.60 | $22.20 | +56.34% | 161,320 |
| Mar 2016 | $13.60 | $17.00 | $12.60 | $14.20 | +5.19% | 48,190 |
| Feb 2016 | $14.30 | $15.90 | $9.80 | $13.50 | -6.25% | 56,280 |
| Jan 2016 | $17.50 | $17.50 | $13.00 | $14.40 | -16.28% | 97,260 |
| Dec 2015 | $18.50 | $18.50 | $15.50 | $17.20 | -1.15% | 86,940 |
| Nov 2015 | $21.20 | $22.30 | $17.00 | $17.40 | -19.07% | 51,810 |
| Oct 2015 | $21.50 | $25.30 | $20.70 | $21.50 | +0.94% | 52,080 |
| Sep 2015 | $33.00 | $33.00 | $21.00 | $21.30 | -31.29% | 113,760 |
| Aug 2015 | $25.20 | $31.90 | $23.00 | $31.00 | +27.05% | 96,270 |
| Jul 2015 | $31.90 | $36.40 | $24.40 | $24.40 | -23.03% | 130,910 |
| Jun 2015 | $35.10 | $40.80 | $31.50 | $31.70 | -9.94% | 568,000 |
| May 2015 | $31.60 | $39.90 | $31.60 | $35.20 | -1.40% | 159,700 |
| Apr 2015 | $30.60 | $42.20 | $30.40 | $35.70 | +15.91% | 295,440 |
| Mar 2015 | $26.20 | $31.60 | $24.10 | $30.80 | +18.01% | 147,410 |
| Feb 2015 | $19.00 | $35.00 | $17.50 | $26.10 | +38.83% | 166,760 |
| Jan 2015 | $16.90 | $20.10 | $14.90 | $18.80 | +12.57% | 189,480 |
| Dec 2014 | $16.90 | $18.30 | $13.50 | $16.70 | -1.18% | 306,880 |
| Nov 2014 | $24.60 | $26.40 | $15.00 | $16.90 | -32.13% | 262,580 |
| Oct 2014 | $31.50 | $31.50 | $21.50 | $24.90 | -21.70% | 414,880 |
| Sep 2014 | $30.10 | $34.10 | $28.50 | $31.80 | +5.65% | 277,130 |
| Aug 2014 | $43.90 | $44.20 | $27.60 | $30.10 | -31.12% | 368,040 |
| Jul 2014 | $49.60 | $50.70 | $43.40 | $43.70 | -11.36% | 279,510 |
| Jun 2014 | $44.80 | $50.60 | $42.60 | $49.30 | +10.79% | 585,910 |
| May 2014 | $44.90 | $46.60 | $36.80 | $44.50 | -1.55% | 277,770 |
| Apr 2014 | $47.50 | $50.20 | $37.60 | $45.20 | -4.64% | 276,260 |
| Mar 2014 | $49.00 | $52.20 | $45.30 | $47.40 | -4.63% | 377,560 |
| Feb 2014 | $56.70 | $58.20 | $47.70 | $49.70 | -9.64% | 346,930 |
| Jan 2014 | $38.30 | $57.30 | $37.20 | $55.00 | +45.12% | 858,240 |
| Dec 2013 | $34.50 | $39.30 | $31.20 | $37.90 | +9.54% | 190,710 |
| Nov 2013 | $30.80 | $37.30 | $29.10 | $34.60 | +15.33% | 326,270 |
| Oct 2013 | $26.70 | $33.30 | $25.80 | $30.00 | +11.52% | 324,870 |
| Sep 2013 | $22.90 | $27.80 | $22.80 | $26.90 | +16.96% | 241,840 |
| Aug 2013 | $22.60 | $27.50 | $22.10 | $23.00 | +3.60% | 272,140 |
| Jul 2013 | $23.30 | $23.80 | $20.70 | $22.20 | -4.31% | 169,830 |
| Jun 2013 | $23.30 | $26.60 | $21.90 | $23.20 | -0.43% | 224,260 |
| May 2013 | $15.60 | $24.50 | $14.20 | $23.30 | +52.29% | 326,520 |
| Apr 2013 | $17.30 | $18.20 | $14.10 | $15.30 | -9.47% | 68,270 |
| Mar 2013 | $14.50 | $19.40 | $14.10 | $16.90 | +17.36% | 247,250 |
| Feb 2013 | $13.70 | $17.30 | $11.80 | $14.40 | +5.11% | 288,050 |
| Jan 2013 | $7.70 | $14.10 | $7.50 | $13.70 | +80.26% | 410,990 |
| Dec 2012 | $7.50 | $8.30 | $6.80 | $7.60 | +1.33% | 91,000 |
| Nov 2012 | $8.10 | $8.80 | $7.20 | $7.50 | -11.76% | 63,513 |
| Oct 2012 | $8.70 | $8.70 | $7.60 | $8.50 | -2.30% | 42,739 |
| Sep 2012 | $8.30 | $8.70 | $8.10 | $8.70 | +4.82% | 28,680 |
| Aug 2012 | $8.20 | $9.00 | $7.20 | $8.30 | 0.00% | 150,860 |
| Jul 2012 | $9.50 | $10.00 | $8.20 | $8.30 | -11.70% | 58,660 |
| Jun 2012 | $9.50 | $10.50 | $8.50 | $9.40 | -6.93% | 48,830 |
| May 2012 | $11.40 | $12.30 | $9.30 | $10.10 | -9.82% | 68,110 |
| Apr 2012 | $9.90 | $11.50 | $9.70 | $11.20 | +15.46% | 159,900 |
| Mar 2012 | $10.00 | $11.10 | $9.40 | $9.70 | +1.04% | 135,975 |
| Feb 2012 | $10.40 | $12.50 | $9.60 | $9.60 | -6.80% | 196,000 |
| Jan 2012 | $10.40 | $12.50 | $9.30 | $10.30 | +3.00% | 205,380 |
| Dec 2011 | $11.40 | $11.70 | $9.10 | $10.00 | -11.50% | 159,150 |
| Nov 2011 | $12.20 | $16.00 | $10.70 | $11.30 | -11.72% | 140,980 |
| Oct 2011 | $11.50 | $14.00 | $9.20 | $12.80 | +7.56% | 92,990 |
| Sep 2011 | $14.40 | $14.70 | $11.10 | $11.90 | -16.78% | 118,040 |
| Aug 2011 | $14.60 | $16.00 | $10.10 | $14.30 | 0.00% | 263,270 |
| Jul 2011 | $18.20 | $18.30 | $14.30 | $14.30 | -19.21% | 253,340 |
| Jun 2011 | $22.80 | $23.30 | $16.60 | $17.70 | -22.71% | 1,354,020 |
| May 2011 | $30.30 | $30.40 | $22.50 | $22.90 | -21.31% | 1,326,640 |
| Apr 2011 | $20.00 | $30.20 | $18.90 | $29.10 | +49.23% | 1,535,340 |
| Mar 2011 | $22.40 | $23.60 | $16.00 | $19.50 | -12.16% | 1,309,180 |
| Feb 2011 | $12.50 | $23.80 | $12.50 | $22.20 | +77.60% | 1,346,720 |
| Jan 2011 | $11.20 | $17.10 | $10.60 | $12.50 | +11.61% | 1,131,930 |
| Dec 2010 | $11.00 | $12.00 | $9.50 | $11.20 | +3.70% | 522,940 |
| Nov 2010 | $11.60 | $13.70 | $9.30 | $10.80 | -6.90% | 1,193,170 |
| Oct 2010 | $8.90 | $12.80 | $8.30 | $11.60 | +31.82% | 626,020 |
| Sep 2010 | $7.00 | $10.40 | $6.50 | $8.80 | +33.33% | 915,340 |
| Aug 2010 | $11.00 | $11.00 | $5.50 | $6.60 | -40.00% | 1,297,690 |
| Jul 2010 | $12.90 | $15.40 | $7.80 | $11.00 | -14.06% | 1,730,950 |
| Jun 2010 | $40.70 | $41.00 | $12.60 | $12.80 | -69.16% | 1,315,650 |
| May 2010 | $50.40 | $54.40 | $36.70 | $41.50 | -17.66% | 363,440 |
| Apr 2010 | $30.20 | $52.40 | $29.50 | $50.40 | +65.25% | 493,630 |
| Mar 2010 | $30.00 | $33.40 | $28.00 | $30.50 | +2.01% | 361,830 |
| Feb 2010 | $32.20 | $35.50 | $27.50 | $29.90 | -6.85% | 385,330 |
| Jan 2010 | $29.20 | $37.80 | $28.50 | $32.10 | +10.31% | 217,850 |
| Dec 2009 | $22.10 | $34.30 | $22.10 | $29.10 | +32.27% | 489,150 |
| Nov 2009 | $17.70 | $28.90 | $17.70 | $22.00 | +24.29% | 770,610 |
| Oct 2009 | $10.00 | $21.40 | $9.90 | $17.70 | +80.61% | 1,399,890 |
| Sep 2009 | $7.30 | $10.40 | $6.00 | $9.80 | +34.25% | 470,667 |
| Aug 2009 | $2.90 | $9.80 | $2.90 | $7.30 | +108.57% | 433,005 |
| Jul 2009 | $2.80 | $3.70 | $2.40 | $3.50 | +40.00% | 247,570 |
| Jun 2009 | $4.10 | $4.10 | $2.00 | $2.50 | -21.88% | 117,835 |
| May 2009 | $4.50 | $4.90 | $2.40 | $3.20 | -28.89% | 211,960 |
| Apr 2009 | $4.50 | $5.20 | $4.40 | $4.50 | 0.00% | 495,270 |
| Mar 2009 | $4.00 | $4.60 | $2.10 | $4.50 | +28.57% | 1,071,580 |
| Feb 2009 | $3.40 | $4.30 | $1.70 | $3.50 | +2.94% | 340,570 |
| Jan 2009 | $2.20 | $6.60 | $2.20 | $3.40 | +54.55% | 924,180 |
| Dec 2008 | $2.80 | $3.10 | $1.50 | $2.20 | -18.52% | 939,900 |
| Nov 2008 | $0.90 | $3.00 | $0.70 | $2.70 | +237.50% | 1,868,560 |
| Oct 2008 | $7.60 | $9.10 | $0.60 | $0.80 | -89.33% | 2,086,990 |
| Sep 2008 | $10.50 | $10.90 | $4.40 | $7.50 | -28.57% | 952,250 |
| Aug 2008 | $9.90 | $10.50 | $6.50 | $10.50 | +6.06% | 877,400 |
| Jul 2008 | $13.10 | $13.90 | $8.70 | $9.90 | -23.26% | 615,020 |
| Jun 2008 | $11.60 | $17.50 | $11.20 | $12.90 | +10.26% | 2,057,640 |
| May 2008 | $10.00 | $14.20 | $8.00 | $11.70 | +17.00% | 1,346,900 |
| Apr 2008 | $15.70 | $16.50 | $10.00 | $10.00 | -34.21% | 1,023,160 |
| Mar 2008 | $12.60 | $19.40 | $9.90 | $15.20 | +20.63% | 1,421,940 |
| Feb 2008 | $16.10 | $17.80 | $11.50 | $12.60 | -21.25% | 1,151,290 |
| Jan 2008 | $23.60 | $25.00 | $15.10 | $16.00 | -32.49% | 1,071,580 |
| Dec 2007 | $20.40 | $26.90 | $18.50 | $23.70 | +16.18% | 1,398,700 |
| Nov 2007 | $34.30 | $36.20 | $18.90 | $20.40 | -41.55% | 1,988,070 |
| Oct 2007 | $37.20 | $40.50 | $32.70 | $34.90 | -6.43% | 1,474,070 |
| Sep 2007 | $39.00 | $43.50 | $34.90 | $37.30 | -4.60% | 1,826,100 |
| Aug 2007 | $60.90 | $60.90 | $30.60 | $39.10 | -35.80% | 4,114,620 |
| Jul 2007 | $71.10 | $74.70 | $60.70 | $60.90 | -13.74% | 1,458,530 |
| Jun 2007 | $75.60 | $76.40 | $69.60 | $70.60 | -5.99% | 1,342,200 |
| May 2007 | $70.50 | $77.30 | $69.30 | $75.10 | +6.37% | 1,097,350 |
| Apr 2007 | $64.60 | $75.30 | $64.20 | $70.60 | +9.29% | 1,391,830 |
| Mar 2007 | $69.50 | $70.50 | $62.00 | $64.60 | -8.24% | 2,164,910 |
| Feb 2007 | $73.80 | $76.10 | $70.00 | $70.40 | -4.22% | 1,175,940 |
| Jan 2007 | $67.70 | $75.20 | $67.00 | $73.50 | +9.05% | 1,074,420 |
| Dec 2006 | $64.70 | $68.50 | $63.50 | $67.40 | +3.85% | 966,280 |
| Nov 2006 | $68.50 | $72.20 | $64.70 | $64.90 | -4.42% | 1,215,270 |
| Oct 2006 | $62.20 | $69.60 | $59.60 | $67.90 | +8.64% | 2,759,190 |
| Sep 2006 | $61.40 | $65.30 | $60.10 | $62.50 | +1.79% | 1,051,610 |
| Aug 2006 | $70.30 | $70.80 | $56.00 | $61.40 | -14.48% | 1,498,480 |
| Jul 2006 | $74.00 | $77.70 | $67.00 | $71.80 | -2.97% | 1,323,100 |
| Jun 2006 | $73.60 | $76.00 | $68.50 | $74.00 | +0.95% | 1,724,010 |
| May 2006 | $73.30 | $85.30 | $68.90 | $73.30 | +1.95% | 3,781,930 |
| Apr 2006 | $74.60 | $83.80 | $71.70 | $71.90 | -3.62% | 2,222,070 |
| Mar 2006 | $83.40 | $83.80 | $74.00 | $74.60 | -10.55% | 2,847,320 |
| Feb 2006 | $109.50 | $110.20 | $82.60 | $83.40 | -23.84% | 1,766,140 |
| Jan 2006 | $104.00 | $110.40 | $101.70 | $109.50 | +5.80% | 1,254,710 |
| Dec 2005 | $110.90 | $112.60 | $102.50 | $103.50 | -6.42% | 1,242,230 |
| Nov 2005 | $117.50 | $122.30 | $102.20 | $110.60 | -6.27% | 2,311,770 |
| Oct 2005 | $131.40 | $132.50 | $111.30 | $118.00 | -10.27% | 1,432,110 |
| Sep 2005 | $139.90 | $141.50 | $128.40 | $131.50 | -5.94% | 1,422,080 |
| Aug 2005 | $132.80 | $145.90 | $128.10 | $139.80 | +5.83% | 1,382,550 |
| Jul 2005 | $127.90 | $133.40 | $124.60 | $132.10 | +3.45% | 1,149,290 |
| Jun 2005 | $126.30 | $137.40 | $125.00 | $127.70 | +1.35% | 1,975,210 |
| May 2005 | $130.10 | $137.00 | $123.00 | $126.00 | -3.60% | 1,478,700 |
| Apr 2005 | $148.60 | $150.50 | $128.80 | $130.70 | -11.39% | 1,223,880 |
| Mar 2005 | $137.50 | $147.90 | $130.60 | $147.50 | +7.90% | 1,657,310 |
| Feb 2005 | $156.30 | $157.40 | $135.00 | $136.70 | -12.93% | 1,453,480 |
| Jan 2005 | $160.80 | $164.30 | $151.40 | $157.00 | -2.61% | 1,190,910 |
| Dec 2004 | $140.50 | $163.60 | $136.90 | $161.20 | +15.56% | 1,543,940 |
| Nov 2004 | $146.00 | $146.90 | $130.10 | $139.50 | -5.04% | 1,757,190 |
| Oct 2004 | $142.60 | $149.50 | $136.20 | $146.90 | +3.23% | 1,609,930 |
| Sep 2004 | $155.70 | $159.10 | $139.80 | $142.30 | -8.78% | 1,168,670 |
| Aug 2004 | $153.00 | $165.00 | $145.00 | $156.00 | +2.56% | 1,088,080 |
| Jul 2004 | $159.50 | $160.80 | $141.40 | $152.10 | -5.00% | 1,381,870 |
| Jun 2004 | $173.40 | $174.00 | $150.10 | $160.10 | -7.40% | 1,913,340 |
| May 2004 | $189.70 | $192.50 | $166.30 | $172.90 | -8.81% | 1,196,940 |
| Apr 2004 | $185.30 | $202.40 | $184.70 | $189.60 | +2.49% | 1,309,320 |
| Mar 2004 | $182.10 | $193.30 | $180.00 | $185.00 | +1.54% | 1,231,850 |
| Feb 2004 | $183.70 | $195.00 | $175.50 | $182.20 | -1.14% | 1,603,220 |
| Jan 2004 | $193.90 | $198.30 | $181.00 | $184.30 | -4.51% | 1,279,260 |
| Dec 2003 | $174.40 | $195.30 | $174.40 | $193.00 | +10.29% | 1,151,370 |
| Nov 2003 | $159.10 | $175.00 | $158.60 | $175.00 | +10.06% | 1,336,220 |
| Oct 2003 | $145.00 | $161.00 | $137.50 | $159.00 | +10.72% | 2,061,150 |
| Sep 2003 | $164.20 | $185.10 | $141.60 | $143.60 | -12.55% | 1,963,280 |
| Aug 2003 | $166.60 | $166.90 | $150.80 | $164.20 | -1.02% | 1,205,450 |
| Jul 2003 | $177.10 | $183.00 | $162.40 | $165.90 | -6.43% | 1,182,840 |
| Jun 2003 | $167.30 | $184.50 | $167.30 | $177.30 | +6.55% | 1,214,050 |
| May 2003 | $159.50 | $176.50 | $153.40 | $166.40 | +8.76% | 1,606,900 |
| Apr 2003 | $132.50 | $160.40 | $131.10 | $153.00 | +15.56% | 1,298,310 |
| Mar 2003 | $138.30 | $145.00 | $121.30 | $132.40 | -3.64% | 1,200,830 |
| Feb 2003 | $152.60 | $153.50 | $122.70 | $137.40 | -10.08% | 1,273,350 |
| Jan 2003 | $143.40 | $168.10 | $137.90 | $152.80 | +5.89% | 1,370,320 |
| Dec 2002 | $172.50 | $175.50 | $138.50 | $144.30 | -16.15% | 922,630 |
| Nov 2002 | $166.00 | $184.40 | $140.20 | $172.10 | +3.18% | 1,262,900 |
| Oct 2002 | $165.00 | $184.50 | $135.30 | $166.80 | +1.15% | 1,668,300 |
| Sep 2002 | $157.20 | $182.50 | $152.70 | $164.90 | +4.83% | 1,062,160 |
| Aug 2002 | $140.30 | $170.90 | $105.20 | $157.30 | +12.36% | 1,384,520 |
| Jul 2002 | $146.30 | $155.10 | $105.00 | $140.00 | -5.85% | 1,503,990 |
| Jun 2002 | $215.60 | $223.00 | $122.60 | $148.70 | -31.47% | 2,538,080 |
| May 2002 | $213.80 | $248.10 | $207.30 | $217.00 | +1.40% | 1,222,220 |
| Apr 2002 | $205.70 | $239.10 | $190.40 | $214.00 | +3.88% | 1,446,610 |
| Mar 2002 | $178.00 | $225.80 | $172.30 | $206.00 | +16.06% | 1,080,440 |
| Feb 2002 | $175.10 | $205.70 | $170.50 | $177.50 | +1.37% | 820,160 |
| Jan 2002 | $181.00 | $193.50 | $163.90 | $175.10 | -2.78% | 694,250 |
| Dec 2001 | $156.10 | $186.40 | $155.90 | $180.10 | +14.20% | 595,590 |
| Nov 2001 | $115.70 | $162.50 | $107.50 | $157.70 | +36.54% | 1,315,570 |
| Oct 2001 | $115.00 | $133.50 | $110.20 | $115.50 | +0.09% | 1,025,960 |
| Sep 2001 | $154.00 | $159.00 | $92.00 | $115.40 | -24.62% | 1,300,820 |
| Aug 2001 | $179.60 | $182.50 | $146.50 | $153.10 | -14.94% | 1,057,450 |
| Jul 2001 | $215.40 | $219.10 | $170.00 | $180.00 | -18.37% | 875,770 |
| Jun 2001 | $178.60 | $220.50 | $173.60 | $220.50 | +23.67% | 944,380 |
| May 2001 | $172.50 | $209.10 | $172.00 | $178.30 | +3.06% | 1,760,410 |
| Apr 2001 | $155.00 | $183.50 | $134.38 | $173.00 | +12.52% | 1,047,520 |
| Mar 2001 | $138.75 | $179.38 | $127.50 | $153.75 | +9.33% | 1,487,730 |
| Feb 2001 | $151.25 | $151.88 | $130.00 | $140.63 | -6.25% | 582,810 |
| Jan 2001 | $105.00 | $168.13 | $97.19 | $150.00 | +36.36% | 956,200 |
| Dec 2000 | $105.63 | $127.50 | $93.75 | $110.00 | +4.76% | 701,930 |
| Nov 2000 | $81.88 | $137.50 | $80.00 | $105.00 | +30.99% | 1,113,620 |
| Oct 2000 | $74.22 | $84.38 | $55.63 | $80.16 | +13.50% | 1,914,980 |
| Sep 2000 | $178.13 | $178.13 | $56.25 | $70.63 | -59.79% | 2,822,120 |
| Aug 2000 | $187.50 | $210.00 | $171.88 | $175.63 | -6.95% | 778,300 |
| Jul 2000 | $222.50 | $245.00 | $158.75 | $188.75 | -14.45% | 2,304,290 |
| Jun 2000 | $245.00 | $280.00 | $170.00 | $220.63 | – | 268,270 |
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% |