OneMeta Inc. (ONEI)
OTCMKTS · Delayed Price · Currency is USD
0.2492
+0.0191 (8.30%)
Oct 7, 2025, 2:41 PM EDT
OneMeta Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.30% | 200 |
Oct 6, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.95% | 18,160 |
Oct 3, 2025 | 0.24 | 0.25 | 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 | 1.97% | 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 | -7.74% | 23,619 |
Sep 25, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | 1.89% | 5,030 |
Sep 24, 2025 | 0.23 | 0.29 | 0.23 | 0.25 | 0.25 | 1.60% | 35,724 |
Sep 23, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 0.84% | 86,320 |
Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 5.99% | 47,373 |
Sep 19, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 0.13% | 115,249 |
Sep 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.50% | 63,478 |
Sep 17, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -0.05% | 29,237 |
Sep 16, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -11.85% | 45,918 |
Sep 15, 2025 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | 8.57% | 77,609 |
Sep 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 5,543 |
Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 6.38% | 48,953 |
Sep 10, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 109,676 |
Sep 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.84% | 14,046 |
Sep 8, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.98% | 58,365 |
Sep 5, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.60% | 34,730 |
Sep 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -13.90% | 30,293 |
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 |