Xtreme One Entertainment, Inc. (XONI)
OTCMKTS · Delayed Price · Currency is USD
0.0230
+0.0030 (15.00%)
May 5, 2026, 12:28 PM EST
Xtreme One Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2.22% | - |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 68,401 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 46,128 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.55% | 123,449 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.42% | 30,060 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.96% | 908 |
| Apr 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 48.39% | 350,267 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -22.11% | 62,309 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.74% | 4,495 |
| Apr 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 35.71% | 35,900 |
| Apr 21, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -24.32% | 3,175 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.19% | 38,295 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.36% | 76,175 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.55% | 28,450 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,669 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.93% | 17,575 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.59% | 101,235 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 121,293 |
| Apr 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 18.52% | 142,909 |
| Apr 8, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 37.76% | 1,718,096 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.89% | 50,905 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.17% | 50,523 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.05% | 520,818 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.71% | 1,114,841 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.86% | 1,047,411 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.00% | 235,451 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 299,133 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 669,571 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.40% | 970,750 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.00% | 99,308 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,431 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,232,762 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 137,260 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 167,410 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,107,573 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 959,342 |
| Mar 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -21.43% | 1,332,896 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -22.22% | 573,868 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 604,700 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.94% | 377,383 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -24.91% | 667,977 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.60% | 714,870 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 398,925 |
| Mar 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.89% | 1,099,308 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -42.77% | 434,142 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.05 | 0.05 | 0.05 | 4.15% | 300,725 |
| Feb 27, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -7.29% | 201,990 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.20% | 161,811 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -15.25% | 142,485 |
| Feb 24, 2026 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -30.18% | 276,607 |