OneMeta Inc. (ONEI)
OTCMKTS · Delayed Price · Currency is USD
0.1600
-0.009571 (-5.64%)
At close: Nov 6, 2026
OneMeta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.64% | 470 |
| Nov 4, 2026 | 0.16 | 0.17 | 0.11 | 0.17 | 0.17 | 5.98% | 10,518 |
| Nov 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 24.32% | 165 |
| Oct 30, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -30.51% | 89,425 |
| Oct 27, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 14.89% | 9,660 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.08% | 3,598 |
| Oct 23, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -4.53% | 2,375 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.50% | 5,425 |
| Oct 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 20,720 |
| Oct 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.84% | 4,530 |
| Oct 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,219 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.58% | 28,246 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.40% | 8,250 |
| Oct 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.61% | 15,460 |
| Oct 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.44% | 361 |
| Oct 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.32% | 20,074 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 2,693 |
| Oct 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.46% | 719 |
| Oct 5, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -4.66% | 8,020 |
| Oct 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 10.53% | 1,220 |
| Oct 1, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -9.76% | 8,912 |
| Sep 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.82% | 3,080 |
| Sep 29, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 8.22% | 10,790 |
| Sep 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -10.37% | 5,160 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.11% | 7,700 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 8,650 |
| Sep 23, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.44% | 1,700 |
| Sep 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 6,336 |
| Sep 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 17,800 |
| Sep 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 9,501 |
| Sep 16, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 32.74% | 6,658 |
| Sep 15, 2026 | 0.16 | 0.18 | 0.14 | 0.14 | 0.14 | -24.67% | 40,410 |
| Sep 14, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | -2.70% | 7,931 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.68% | 1,250 |
| Sep 9, 2026 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 18.81% | 26,223 |
| Sep 8, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -19.96% | 19,955 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.11% | 7,525 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.49% | 900 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.21% | 500 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -13.24% | 27,412 |
| Aug 27, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 12.48% | 16,800 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.15% | 10,001 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -2.50% | 23,194 |
| Aug 24, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 14.29% | 55,529 |
| Aug 21, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 15,982 |
| Aug 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.60% | 21,846 |
| Aug 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 18,599 |
| Aug 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.74% | 19,840 |
| Aug 17, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 25.42% | 5,583 |
| Aug 14, 2026 | 0.10 | 0.15 | 0.10 | 0.12 | 0.12 | -8.53% | 6,451 |