OneMeta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.27	0.27	0.25	0.25	-	-13.90%	23,524
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
Aug 20, 2025	0.35	0.36	0.30	0.35	0.35	-0.29%	30,587
Aug 19, 2025	0.33	0.40	0.33	0.35	0.35	-1.70%	24,154
Aug 18, 2025	0.37	0.40	0.32	0.35	0.35	2.03%	118,292
Aug 15, 2025	0.26	0.37	0.26	0.35	0.35	32.69%	275,193
Aug 14, 2025	0.25	0.26	0.22	0.26	0.26	1.56%	178,179
Aug 13, 2025	0.24	0.27	0.22	0.26	0.26	6.67%	58,057
Aug 12, 2025	0.25	0.25	0.22	0.24	0.24	11.11%	66,837
Aug 11, 2025	0.24	0.25	0.22	0.22	0.22	-10.00%	54,666
Aug 8, 2025	0.23	0.25	0.23	0.24	0.24	-3.61%	32,925
Aug 7, 2025	0.23	0.25	0.23	0.25	0.25	9.69%	19,928
Aug 6, 2025	0.23	0.25	0.23	0.23	0.23	-2.58%	27,701
Aug 5, 2025	0.23	0.26	0.23	0.23	0.23	5.91%	71,440
Aug 4, 2025	0.23	0.24	0.21	0.22	0.22	-4.35%	73,462
Aug 1, 2025	0.23	0.23	0.22	0.23	0.23	-1.29%	37,552
Jul 31, 2025	0.27	0.27	0.22	0.23	0.23	0.69%	29,311
Jul 30, 2025	0.23	0.27	0.23	0.23	0.23	-6.28%	9,767
Jul 29, 2025	0.27	0.27	0.22	0.25	0.25	-8.56%	72,449
Jul 28, 2025	0.25	0.29	0.25	0.27	0.27	-3.57%	30,484
Jul 25, 2025	0.32	0.32	0.26	0.28	0.28	-2.13%	18,659
Jul 24, 2025	0.26	0.29	0.25	0.29	0.29	10.55%	33,646
Jul 23, 2025	0.33	0.34	0.21	0.26	0.26	-21.60%	70,804
Jul 22, 2025	0.35	0.35	0.33	0.33	0.33	-1.75%	18,358
Jul 21, 2025	0.32	0.35	0.31	0.34	0.34	7.86%	77,160
Jul 18, 2025	0.33	0.34	0.30	0.31	0.31	3.83%	23,746
Jul 17, 2025	0.30	0.33	0.28	0.30	0.30	1.01%	10,851
Jul 16, 2025	0.29	0.30	0.28	0.30	0.30	12.08%	84,714
Jul 15, 2025	0.27	0.30	0.26	0.27	0.27	-0.93%	23,785
Jul 14, 2025	0.30	0.30	0.25	0.27	0.27	-10.83%	19,254
Jul 11, 2025	0.28	0.30	0.26	0.30	0.30	5.49%	56,095
Jul 10, 2025	0.29	0.29	0.28	0.28	0.28	-0.21%	18,204
Jul 9, 2025	0.29	0.29	0.28	0.29	0.29	1.04%	56,376
Jul 8, 2025	0.26	0.29	0.22	0.28	0.28	16.58%	32,840
Jul 7, 2025	0.26	0.30	0.19	0.24	0.24	-17.70%	53,392
Jul 3, 2025	0.28	0.32	0.26	0.29	0.29	5.00%	20,647
Jul 2, 2025	0.30	0.32	0.26	0.28	0.28	-6.67%	64,389
Jul 1, 2025	0.38	0.38	0.25	0.30	0.30	-16.67%	85,882
Jun 30, 2025	0.30	0.39	0.30	0.36	0.36	22.45%	162,563
Jun 27, 2025	0.29	0.30	0.27	0.29	0.29	3.16%	83,884
Jun 26, 2025	0.27	0.29	0.22	0.29	0.29	9.62%	280,943
Jun 25, 2025	0.22	0.27	0.21	0.26	0.26	21.88%	160,926