OneMeta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	0.32	0.41	0.32	0.34	0.34	8.94%	706,942
Jan 21, 2025	0.34	0.45	0.31	0.32	0.32	-7.07%	595,108
Jan 17, 2025	0.38	0.39	0.29	0.34	0.34	-6.85%	599,799
Jan 16, 2025	0.37	0.40	0.34	0.37	0.37	7.35%	287,892
Jan 15, 2025	0.40	0.46	0.33	0.34	0.34	-9.26%	461,528
Jan 14, 2025	0.43	0.44	0.32	0.37	0.37	-14.47%	569,514
Jan 13, 2025	0.63	0.65	0.37	0.44	0.44	-31.55%	992,216
Jan 10, 2025	0.69	0.74	0.59	0.64	0.64	-7.11%	232,789
Jan 8, 2025	0.90	0.95	0.66	0.69	0.69	-35.61%	615,399
Jan 7, 2025	1.18	1.21	0.93	1.07	1.07	-9.32%	180,343
Jan 6, 2025	1.15	1.27	1.06	1.18	1.18	2.52%	242,397
Jan 3, 2025	1.11	1.20	0.85	1.15	1.15	-7.18%	323,817
Jan 2, 2025	1.25	1.37	0.92	1.24	1.24	3.33%	336,974
Dec 31, 2024	1.46	1.64	0.71	1.20	1.20	-13.67%	504,078
Dec 30, 2024	1.22	1.53	1.20	1.39	1.39	20.87%	545,773
Dec 27, 2024	0.70	1.38	0.65	1.15	1.15	79.69%	1,190,078
Dec 26, 2024	0.50	0.71	0.48	0.64	0.64	35.28%	692,012
Dec 24, 2024	0.54	0.55	0.40	0.47	0.47	-13.98%	186,233
Dec 23, 2024	0.37	0.68	0.32	0.55	0.55	66.67%	369,248
Dec 20, 2024	0.44	0.44	0.33	0.33	0.33	-	75,968
Dec 19, 2024	0.38	0.44	0.33	0.33	0.33	-44.63%	44,400
Dec 18, 2024	0.34	0.60	0.34	0.60	0.60	68.12%	77,495
Dec 17, 2024	0.30	0.39	0.30	0.35	0.35	-1.53%	31,200
Dec 16, 2024	0.39	0.43	0.36	0.36	0.36	-26.53%	71,449
Dec 13, 2024	0.59	0.59	0.49	0.49	0.49	12.00%	2,551
Dec 12, 2024	0.41	0.50	0.38	0.44	0.44	-18.54%	14,518
Dec 11, 2024	0.54	0.54	0.54	0.54	0.54	24.91%	159
Dec 10, 2024	0.43	0.43	0.43	0.43	0.43	13.16%	2,500
Dec 9, 2024	0.38	0.40	0.38	0.38	0.38	-1.68%	12,806
Dec 6, 2024	0.50	0.50	0.38	0.39	0.39	-26.38%	32,650
Dec 5, 2024	0.62	0.62	0.53	0.53	0.53	-9.06%	7,071
Dec 4, 2024	0.46	0.58	0.46	0.58	0.58	24.82%	8,815
Dec 3, 2024	0.48	0.48	0.46	0.46	0.46	-1.60%	4,535
Dec 2, 2024	0.44	0.50	0.44	0.47	0.47	6.82%	4,351
Nov 29, 2024	0.44	0.44	0.44	0.44	0.44	0.70%	5,190
Nov 27, 2024	0.40	0.47	0.38	0.44	0.44	9.24%	21,398
Nov 26, 2024	0.36	0.42	0.36	0.40	0.40	-8.05%	9,652
Nov 25, 2024	0.44	0.44	0.43	0.44	0.44	2.67%	10,900
Nov 22, 2024	0.42	0.42	0.42	0.42	0.42	-	1,000
Nov 21, 2024	0.35	0.42	0.30	0.42	0.42	-8.20%	23,802
Nov 20, 2024	0.54	0.54	0.40	0.46	0.46	-3.84%	38,599
Nov 19, 2024	0.58	0.58	0.48	0.48	0.48	-22.88%	1,375
Nov 18, 2024	0.65	0.65	0.54	0.62	0.62	3.73%	8,609
Nov 15, 2024	0.60	0.60	0.58	0.60	0.60	-2.03%	17,500
Nov 14, 2024	0.54	0.63	0.54	0.61	0.61	13.42%	5,805
Nov 13, 2024	0.61	0.61	0.51	0.54	0.54	13.68%	5,575
Nov 12, 2024	0.48	0.48	0.48	0.48	0.48	-3.80%	250
Nov 11, 2024	0.50	0.58	0.49	0.49	0.49	-3.19%	33,535
Nov 8, 2024	0.50	0.55	0.50	0.51	0.51	-7.27%	9,831
Nov 7, 2024	0.48	0.55	0.45	0.55	0.55	28.13%	14,775
Nov 6, 2024	0.50	0.51	0.43	0.43	0.43	-14.15%	19,740
Nov 5, 2024	0.45	0.50	0.45	0.50	0.50	6.38%	4,309
Nov 4, 2024	0.50	0.51	0.40	0.47	0.47	34.29%	20,469
Nov 1, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 31, 2024	0.46	0.46	0.35	0.35	0.35	-30.00%	7,100
Oct 30, 2024	0.39	0.50	0.36	0.50	0.50	16.25%	15,090
Oct 29, 2024	0.43	0.43	0.43	0.43	0.43	0.02%	150
Oct 28, 2024	0.45	0.45	0.43	0.43	0.43	2.38%	3,100
Oct 25, 2024	0.46	0.50	0.41	0.42	0.42	-8.70%	20,600
Oct 24, 2024	0.46	0.46	0.46	0.46	0.46	-	4,358
Oct 23, 2024	0.56	0.56	0.46	0.46	0.46	-4.17%	12,550
Oct 22, 2024	0.50	0.59	0.48	0.48	0.48	4.35%	3,500
Oct 21, 2024	0.46	0.46	0.46	0.46	0.46	-11.54%	3,725
Oct 18, 2024	0.55	0.65	0.51	0.52	0.52	-14.75%	11,350
Oct 17, 2024	0.57	0.65	0.50	0.61	0.61	-3.17%	9,295
Oct 16, 2024	0.56	0.63	0.50	0.63	0.63	5.00%	10,671
Oct 15, 2024	0.71	0.71	0.44	0.60	0.60	19.77%	4,420
Oct 14, 2024	0.50	0.50	0.50	0.50	0.50	-	1
Oct 11, 2024	0.50	0.50	0.50	0.50	0.50	-8.93%	5,000
Oct 10, 2024	0.55	0.55	0.55	0.55	0.55	4.15%	368
Oct 9, 2024	0.47	0.53	0.45	0.53	0.53	10.85%	7,345
Oct 8, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Oct 7, 2024	0.50	0.50	0.47	0.48	0.48	-9.27%	9,600
Oct 4, 2024	0.46	0.53	0.46	0.53	0.53	27.72%	10,338
Oct 3, 2024	0.41	0.41	0.41	0.41	0.41	-	50
Oct 2, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Oct 1, 2024	0.32	0.41	0.32	0.41	0.41	-14.35%	5,002
Sep 30, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Sep 27, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Sep 26, 2024	0.48	0.48	0.48	0.48	0.48	-	500
Sep 25, 2024	0.48	0.48	0.48	0.48	0.48	2.13%	3,000
Sep 24, 2024	0.45	0.47	0.43	0.47	0.47	24.31%	5,150
Sep 23, 2024	0.42	0.46	0.38	0.38	0.38	-15.98%	5,005
Sep 20, 2024	0.45	0.46	0.43	0.45	0.45	18.27%	9,400
Sep 19, 2024	0.45	0.47	0.37	0.38	0.38	-22.35%	11,351
Sep 18, 2024	0.43	0.49	0.43	0.49	0.49	4.53%	2,500
Sep 17, 2024	0.41	0.47	0.37	0.47	0.47	26.62%	7,708
Sep 16, 2024	0.37	0.37	0.37	0.37	0.37	-21.23%	530
Sep 13, 2024	0.18	0.49	0.18	0.47	0.47	17.35%	29,749
Sep 12, 2024	0.39	0.45	0.39	0.40	0.40	-4.64%	26,150
Sep 11, 2024	0.45	0.50	0.37	0.42	0.42	0.02%	58,107
Sep 10, 2024	0.42	0.42	0.42	0.42	0.42	6.30%	8,979
Sep 9, 2024	0.43	0.43	0.30	0.40	0.40	-5.20%	34,239
Sep 6, 2024	0.40	0.43	0.40	0.42	0.42	4.17%	9,977
Sep 5, 2024	0.39	0.42	0.38	0.40	0.40	-6.98%	3,977
Sep 4, 2024	0.43	0.43	0.43	0.43	0.43	0.38%	600
Sep 3, 2024	0.42	0.45	0.41	0.43	0.43	-5.59%	13,350
Aug 30, 2024	0.47	0.47	0.39	0.45	0.45	-5.47%	10,990
Aug 29, 2024	0.53	0.53	0.46	0.48	0.48	-12.43%	31,330
Aug 28, 2024	0.60	0.60	0.53	0.55	0.55	-12.92%	11,148