OneMeta Inc. (ONEI)
OTCMKTS · Delayed Price · Currency is USD
0.1600
+0.0200 (14.29%)
Apr 15, 2026, 1:12 PM EST
OneMeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.63% | 142,132 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.38% | 5,565 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 11.11% | 22,434 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.43% | 1,450 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | -0.21% | 153,382 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 13.15% | 9,790 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -5.34% | 560 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.96% | 6,248 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.29% | 1,774 |
| Mar 30, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -2.86% | 3,171 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 1,004 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -16.67% | 15,640 |
| Mar 24, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 2.86% | 8,749 |
| Mar 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.01% | 88,528 |
| Mar 20, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 9.74% | 132,293 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -9.79% | 18,990 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.87% | 16,824 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.28% | 6,990 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.46% | 7,233 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13,500 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.14% | 2,850 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.59% | 5,806 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.23% | 23,680 |
| Mar 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -6.96% | 34,996 |
| Mar 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.43% | 770 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 4,096 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.13% | 170,943 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 614 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.50% | 20,528 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 39,956 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.86% | 24,153 |
| Feb 25, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -13.25% | 25,940 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -0.56% | 39,653 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.56% | 96,967 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,848 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 6,030 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 11,392 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.85% | 8,304 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.82% | 88,651 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 35,771 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.42% | 2,315 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.43% | 2,500 |
| Feb 9, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 0.27% | 17,126 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.65% | 5,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.32% | 340 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.57% | 650 |
| Feb 3, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.81% | 60,992 |
| Feb 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.01% | 22,149 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.25% | 27,896 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.59% | 1,014 |