OneMeta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	0.39	0.45	0.35	0.43	0.43	19.81%	174,869
Feb 11, 2025	0.45	0.49	0.35	0.36	0.36	-21.52%	417,855
Feb 10, 2025	0.51	0.57	0.46	0.46	0.46	-4.17%	330,320
Feb 7, 2025	0.51	0.51	0.45	0.48	0.48	-	208,927
Feb 6, 2025	0.57	0.61	0.44	0.48	0.48	-14.67%	537,663
Feb 5, 2025	0.53	0.61	0.46	0.56	0.56	12.51%	202,915
Feb 4, 2025	0.50	0.56	0.47	0.50	0.50	-	105,843
Feb 3, 2025	0.43	0.56	0.37	0.50	0.50	6.38%	303,564
Jan 31, 2025	0.54	0.58	0.42	0.47	0.47	-9.32%	299,886
Jan 30, 2025	0.54	0.63	0.43	0.52	0.52	20.48%	721,638
Jan 29, 2025	0.39	0.52	0.36	0.43	0.43	26.53%	321,460
Jan 28, 2025	0.39	0.39	0.33	0.34	0.34	3.03%	65,085
Jan 27, 2025	0.40	0.40	0.33	0.33	0.33	-15.38%	115,150
Jan 24, 2025	0.37	0.40	0.35	0.39	0.39	12.23%	398,465
Jan 23, 2025	0.38	0.41	0.33	0.35	0.35	0.96%	258,304
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