OneMeta Inc. (ONEI)
OTCMKTS · Delayed Price · Currency is USD
0.1687
+0.0247 (17.15%)
Oct 30, 2025, 11:06 AM EDT

OneMeta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.150.170.150.17-17.15%37,100
Oct 29, 20250.180.190.140.140.14-23.81%131,494
Oct 28, 20250.190.200.180.190.19-0.53%10,927
Oct 27, 20250.220.220.180.190.19-9.27%151,058
Oct 24, 20250.220.220.210.210.212.11%12,550
Oct 23, 20250.210.210.210.210.21-1.70%3,891
Oct 22, 20250.210.210.210.210.21-5.16%28,687
Oct 21, 20250.220.220.210.220.220.05%23,311
Oct 20, 20250.210.220.210.220.220.69%42,293
Oct 17, 20250.210.220.210.220.223.50%1,800
Oct 16, 20250.210.220.210.210.21-1.38%10,675
Oct 15, 20250.210.210.210.210.21-1.75%32,681
Oct 14, 20250.250.250.210.220.22-12.52%91,770
Oct 13, 20250.230.250.220.250.2510.62%12,028
Oct 10, 20250.240.240.220.230.23-2.28%81,057
Oct 9, 20250.230.230.230.230.23-0.32%6,920
Oct 8, 20250.250.250.230.230.23-9.06%2,953
Oct 7, 20250.230.250.230.250.2510.39%6,678
Oct 6, 20250.230.250.230.230.23-0.95%18,160
Oct 3, 20250.240.250.230.230.23-7,348
Oct 2, 20250.260.260.230.230.23-13.64%18,917
Oct 1, 20250.230.270.230.270.2713.26%25,361
Sep 30, 20250.230.240.230.240.241.97%3,428
Sep 29, 20250.240.250.230.230.23-0.89%75,466
Sep 26, 20250.270.270.240.240.24-7.74%23,619
Sep 25, 20250.290.290.250.250.251.89%5,030
Sep 24, 20250.230.290.230.250.251.60%35,724
Sep 23, 20250.250.270.230.250.250.84%86,320
Sep 22, 20250.240.250.240.240.245.99%47,373
Sep 19, 20250.230.230.210.230.230.13%115,249
Sep 18, 20250.220.230.220.230.234.50%63,478
Sep 17, 20250.220.250.220.220.22-0.05%29,237
Sep 16, 20250.220.250.210.220.22-11.85%45,918
Sep 15, 20250.230.250.210.250.258.57%77,609
Sep 12, 20250.230.240.230.230.23-8.00%5,543
Sep 11, 20250.250.260.250.250.256.38%48,953
Sep 10, 20250.250.260.230.240.24-6.00%109,676
Sep 9, 20250.250.260.250.250.250.84%14,046
Sep 8, 20250.270.270.240.250.25-5.98%58,365
Sep 5, 20250.250.270.250.260.265.60%34,730
Sep 4, 20250.270.270.250.250.25-13.90%30,293
Sep 3, 20250.320.320.270.290.29-3.33%9,060
Sep 2, 20250.320.320.300.300.30-1.64%6,000
Aug 29, 20250.340.350.270.310.31-12.10%123,314
Aug 28, 20250.350.350.330.350.356.12%21,923
Aug 27, 20250.320.350.320.330.331.71%13,472
Aug 26, 20250.320.330.320.320.32-2.87%9,332
Aug 25, 20250.330.380.320.330.334.98%51,570
Aug 22, 20250.380.390.310.320.321.31%27,579
Aug 21, 20250.360.400.310.310.31-9.79%56,086