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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.18 | 0.25 | 0.17 | 0.25 | 0.25 | 39.22% | 78,033 |
Apr 24, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 12.50% | 83,493 |
Apr 23, 2025 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | -5.88% | 114,301 |
Apr 22, 2025 | 0.19 | 0.20 | 0.15 | 0.17 | 0.17 | -19.05% | 135,668 |
Apr 21, 2025 | 0.23 | 0.24 | 0.18 | 0.21 | 0.21 | -10.64% | 275,114 |
Apr 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 8,329 |
Apr 16, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 8.46% | 36,800 |
Apr 15, 2025 | 0.27 | 0.28 | 0.23 | 0.23 | 0.23 | -16.03% | 30,406 |
Apr 14, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | 9.80% | 18,670 |
Apr 11, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -5.66% | 44,209 |
Apr 10, 2025 | 0.26 | 0.28 | 0.23 | 0.27 | 0.27 | -2.21% | 35,048 |
Apr 9, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -4.38% | 35,462 |
Apr 8, 2025 | 0.29 | 0.29 | 0.24 | 0.28 | 0.28 | -2.28% | 237,481 |
Apr 7, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.11% | 42,080 |
Apr 4, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 5.19% | 61,653 |
Apr 3, 2025 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | 0.48% | 76,975 |
Apr 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -3.45% | 50,600 |
Apr 1, 2025 | 0.24 | 0.28 | 0.23 | 0.28 | 0.28 | 13.59% | 42,504 |
Mar 31, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | -12.50% | 53,674 |
Mar 28, 2025 | 0.28 | 0.30 | 0.23 | 0.28 | 0.28 | - | 103,846 |
Mar 27, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 25,170 |
Mar 26, 2025 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -6.06% | 51,205 |
Mar 25, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.45% | 78,163 |
Mar 24, 2025 | 0.33 | 0.35 | 0.30 | 0.30 | 0.30 | -4.49% | 169,828 |
Mar 21, 2025 | 0.34 | 0.34 | 0.28 | 0.31 | 0.31 | -4.82% | 120,686 |
Mar 20, 2025 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | 7.67% | 25,725 |
Mar 19, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -9.85% | 54,197 |
Mar 18, 2025 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -6.72% | 25,932 |
Mar 17, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 16.45% | 45,894 |
Mar 14, 2025 | 0.31 | 0.36 | 0.27 | 0.31 | 0.31 | -0.63% | 250,707 |
Mar 13, 2025 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 5.35% | 80,054 |
Mar 12, 2025 | 0.27 | 0.31 | 0.26 | 0.30 | 0.30 | 19.60% | 71,569 |
Mar 11, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 5.17% | 193,588 |
Mar 10, 2025 | 0.28 | 0.28 | 0.22 | 0.24 | 0.24 | -15.11% | 388,142 |
Mar 7, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 151,114 |
Mar 6, 2025 | 0.33 | 0.33 | 0.26 | 0.28 | 0.28 | -14.30% | 390,183 |
Mar 5, 2025 | 0.35 | 0.40 | 0.30 | 0.33 | 0.33 | -2.47% | 498,069 |
Mar 4, 2025 | 0.43 | 0.43 | 0.30 | 0.34 | 0.34 | -22.81% | 981,928 |
Mar 3, 2025 | 0.43 | 0.47 | 0.42 | 0.43 | 0.43 | -5.65% | 48,822 |
Feb 28, 2025 | 0.48 | 0.48 | 0.42 | 0.46 | 0.46 | - | 53,630 |
Feb 27, 2025 | 0.48 | 0.49 | 0.44 | 0.46 | 0.46 | -2.75% | 55,035 |
Feb 26, 2025 | 0.47 | 0.50 | 0.46 | 0.47 | 0.47 | 2.67% | 49,508 |
Feb 25, 2025 | 0.47 | 0.48 | 0.42 | 0.46 | 0.46 | -0.63% | 113,668 |
Feb 24, 2025 | 0.44 | 0.46 | 0.41 | 0.46 | 0.46 | 4.95% | 97,425 |
Feb 21, 2025 | 0.49 | 0.50 | 0.43 | 0.44 | 0.44 | -10.44% | 208,662 |
Feb 20, 2025 | 0.54 | 0.54 | 0.48 | 0.49 | 0.49 | -8.61% | 148,123 |
Feb 19, 2025 | 0.51 | 0.58 | 0.51 | 0.54 | 0.54 | 5.82% | 236,767 |
Feb 18, 2025 | 0.57 | 0.58 | 0.49 | 0.51 | 0.51 | -7.27% | 243,494 |
Feb 14, 2025 | 0.43 | 0.57 | 0.42 | 0.55 | 0.55 | 29.41% | 765,674 |
Feb 13, 2025 | 0.44 | 0.46 | 0.38 | 0.43 | 0.43 | -1.73% | 220,139 |