OneMeta Inc. (ONEI)
OTCMKTS · Delayed Price · Currency is USD
0.1918
+0.0018 (0.95%)
At close: Jan 23, 2026
OneMeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.95% | 6,900 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | 18,876 |
| Jan 21, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 2.58% | 24,339 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 24,322 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.66% | 10,677 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -4.45% | 22,825 |
| Jan 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 15,700 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.11% | 47,694 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -0.24% | 25,959 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -12.34% | 32,666 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 1.91% | 74,489 |
| Jan 7, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 7.26% | 30,405 |
| Jan 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.99% | 34,375 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -13.40% | 26,606 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.19 | 0.23 | 0.23 | -4.61% | 9,551 |
| Dec 31, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 19.31% | 90,172 |
| Dec 30, 2025 | 0.18 | 0.24 | 0.18 | 0.20 | 0.20 | -16.39% | 35,091 |
| Dec 29, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 49.14% | 236,433 |
| Dec 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.37% | 24,541 |
| Dec 24, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 7.78% | 43,514 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -7.22% | 21,199 |
| Dec 22, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | -6.50% | 37,284 |
| Dec 19, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | -2.25% | 16,690 |
| Dec 18, 2025 | 0.19 | 0.20 | 0.16 | 0.20 | 0.20 | 13.54% | 9,620 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 5.01% | 5,110 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.88% | 3,700 |
| Dec 15, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -10.47% | 9,090 |
| Dec 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.43% | 30,623 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.49% | 10,953 |
| Dec 10, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | 5.49% | 13,799 |
| Dec 9, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -0.49% | 8,212 |
| Dec 8, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -10.42% | 17,768 |
| Dec 5, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -4.40% | 23,096 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -0.51% | 12,656 |
| Dec 3, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 2.33% | 40,663 |
| Dec 2, 2025 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | -11.76% | 4,860 |
| Dec 1, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 8.18% | 5,395 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.18% | 5,751 |
| Nov 26, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -7.73% | 22,080 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 0.68% | 41,076 |
| Nov 24, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 0.88% | 21,631 |
| Nov 21, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.26% | 5,600 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 10.47% | 15,986 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -5.91% | 48,862 |
| Nov 18, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 6.40% | 80,261 |
| Nov 17, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -1.88% | 14,855 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.35% | 87,181 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.41% | 5,000 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.17 | 0.18 | 0.18 | -25.32% | 57,537 |
| Nov 11, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.22% | 51,242 |