OneMeta Inc. (ONEI)
OTCMKTS · Delayed Price · Currency is USD
0.2506
+0.0006 (0.24%)
Apr 25, 2025, 4:00 PM EDT

OneMeta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.180.250.170.250.2539.22%78,033
Apr 24, 20250.160.180.140.180.1812.50%83,493
Apr 23, 20250.150.180.140.160.16-5.88%114,301
Apr 22, 20250.190.200.150.170.17-19.05%135,668
Apr 21, 20250.230.240.180.210.21-10.64%275,114
Apr 17, 20250.250.250.240.240.24-6.00%8,329
Apr 16, 20250.250.270.230.250.258.46%36,800
Apr 15, 20250.270.280.230.230.23-16.03%30,406
Apr 14, 20250.280.280.240.270.279.80%18,670
Apr 11, 20250.260.280.240.250.25-5.66%44,209
Apr 10, 20250.260.280.230.270.27-2.21%35,048
Apr 9, 20250.270.280.260.270.27-4.38%35,462
Apr 8, 20250.290.290.240.280.28-2.28%237,481
Apr 7, 20250.280.300.280.290.292.11%42,080
Apr 4, 20250.270.280.240.280.285.19%61,653
Apr 3, 20250.260.280.240.270.270.48%76,975
Apr 2, 20250.250.270.250.270.27-3.45%50,600
Apr 1, 20250.240.280.230.280.2813.59%42,504
Mar 31, 20250.240.250.220.250.25-12.50%53,674
Mar 28, 20250.280.300.230.280.28-103,846
Mar 27, 20250.300.310.280.280.28-6.67%25,170
Mar 26, 20250.320.330.290.300.30-6.06%51,205
Mar 25, 20250.300.330.300.320.326.45%78,163
Mar 24, 20250.330.350.300.300.30-4.49%169,828
Mar 21, 20250.340.340.280.310.31-4.82%120,686
Mar 20, 20250.340.340.300.330.337.67%25,725
Mar 19, 20250.330.340.300.310.31-9.85%54,197
Mar 18, 20250.360.360.320.340.34-6.72%25,932
Mar 17, 20250.350.370.340.360.3616.45%45,894
Mar 14, 20250.310.360.270.310.31-0.63%250,707
Mar 13, 20250.270.330.270.320.325.35%80,054
Mar 12, 20250.270.310.260.300.3019.60%71,569
Mar 11, 20250.250.270.230.250.255.17%193,588
Mar 10, 20250.280.280.220.240.24-15.11%388,142
Mar 7, 20250.280.280.260.280.28-151,114
Mar 6, 20250.330.330.260.280.28-14.30%390,183
Mar 5, 20250.350.400.300.330.33-2.47%498,069
Mar 4, 20250.430.430.300.340.34-22.81%981,928
Mar 3, 20250.430.470.420.430.43-5.65%48,822
Feb 28, 20250.480.480.420.460.46-53,630
Feb 27, 20250.480.490.440.460.46-2.75%55,035
Feb 26, 20250.470.500.460.470.472.67%49,508
Feb 25, 20250.470.480.420.460.46-0.63%113,668
Feb 24, 20250.440.460.410.460.464.95%97,425
Feb 21, 20250.490.500.430.440.44-10.44%208,662
Feb 20, 20250.540.540.480.490.49-8.61%148,123
Feb 19, 20250.510.580.510.540.545.82%236,767
Feb 18, 20250.570.580.490.510.51-7.27%243,494
Feb 14, 20250.430.570.420.550.5529.41%765,674
Feb 13, 20250.440.460.380.430.43-1.73%220,139