OneMeta Inc. (ONEI)
OTCMKTS · Delayed Price · Currency is USD
0.2044
-0.0094 (-4.40%)
At close: Dec 5, 2025
OneMeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -4.40% | 23,096 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -0.51% | 12,656 |
| Dec 3, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 2.33% | 40,663 |
| Dec 2, 2025 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | -11.76% | 4,860 |
| Dec 1, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 8.18% | 5,395 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.18% | 5,751 |
| Nov 26, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -7.73% | 22,080 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 0.68% | 41,076 |
| Nov 24, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 0.88% | 21,631 |
| Nov 21, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.26% | 5,600 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 10.47% | 15,986 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -5.91% | 48,862 |
| Nov 18, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 6.40% | 80,261 |
| Nov 17, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -1.88% | 14,855 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.35% | 87,181 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.41% | 5,000 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.17 | 0.18 | 0.18 | -25.32% | 57,537 |
| Nov 11, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.22% | 51,242 |
| Nov 10, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 29.52% | 76,596 |
| Nov 7, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.41% | 115,445 |
| Nov 6, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.48% | 54,580 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.79% | 15,875 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.00% | 35,158 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -6.25% | 91,031 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -4.76% | 70,283 |
| Oct 30, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 16.67% | 137,397 |
| 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 | -9.26% | 151,058 |
| Oct 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.10% | 12,550 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.72% | 3,891 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.14% | 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 | 3.51% | 1,800 |
| Oct 16, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 10,675 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.74% | 32,681 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -12.49% | 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 | -2.30% | 81,057 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.30% | 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 | 0.26 | 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 | 1.98% | 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 | -7.73% | 23,619 |