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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 17.15% | 37,100 |
| Oct 29, 2025 | 0.18 | 0.19 | 0.14 | 0.14 | 0.14 | -23.81% | 131,494 |
| Oct 28, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.53% | 10,927 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -9.27% | 151,058 |
| Oct 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.11% | 12,550 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.70% | 3,891 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.16% | 28,687 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.05% | 23,311 |
| Oct 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.69% | 42,293 |
| Oct 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.50% | 1,800 |
| Oct 16, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.38% | 10,675 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.75% | 32,681 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -12.52% | 91,770 |
| Oct 13, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 10.62% | 12,028 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.28% | 81,057 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.32% | 6,920 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.06% | 2,953 |
| Oct 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 10.39% | 6,678 |
| Oct 6, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.95% | 18,160 |
| Oct 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 7,348 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -13.64% | 18,917 |
| Oct 1, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 13.26% | 25,361 |
| Sep 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.97% | 3,428 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.89% | 75,466 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.74% | 23,619 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | 1.89% | 5,030 |
| Sep 24, 2025 | 0.23 | 0.29 | 0.23 | 0.25 | 0.25 | 1.60% | 35,724 |
| Sep 23, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 0.84% | 86,320 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 5.99% | 47,373 |
| Sep 19, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 0.13% | 115,249 |
| Sep 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.50% | 63,478 |
| Sep 17, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -0.05% | 29,237 |
| Sep 16, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -11.85% | 45,918 |
| Sep 15, 2025 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | 8.57% | 77,609 |
| Sep 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 5,543 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 6.38% | 48,953 |
| Sep 10, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 109,676 |
| Sep 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.84% | 14,046 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.98% | 58,365 |
| Sep 5, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.60% | 34,730 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -13.90% | 30,293 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -3.33% | 9,060 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 6,000 |
| Aug 29, 2025 | 0.34 | 0.35 | 0.27 | 0.31 | 0.31 | -12.10% | 123,314 |
| Aug 28, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 6.12% | 21,923 |
| Aug 27, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 1.71% | 13,472 |
| Aug 26, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -2.87% | 9,332 |
| Aug 25, 2025 | 0.33 | 0.38 | 0.32 | 0.33 | 0.33 | 4.98% | 51,570 |
| Aug 22, 2025 | 0.38 | 0.39 | 0.31 | 0.32 | 0.32 | 1.31% | 27,579 |
| Aug 21, 2025 | 0.36 | 0.40 | 0.31 | 0.31 | 0.31 | -9.79% | 56,086 |