Xtreme One Entertainment, Inc. (XONI)
OTCMKTS · Delayed Price · Currency is USD
0.0385
-0.0025 (-6.10%)
At close: Nov 12, 2026
Xtreme One Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.26% | 19,280 |
| Nov 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.10% | 700 |
| Nov 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.49% | 5,203 |
| Nov 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.33% | 701 |
| Nov 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 27,399 |
| Nov 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.00% | 145,941 |
| Nov 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 39,636 |
| Nov 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 21,984 |
| Nov 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 14,501 |
| Nov 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.59% | 2,288 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.47% | 6,725 |
| Oct 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.08% | 150 |
| Oct 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 40,135 |
| Oct 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -10.00% | 8,871 |
| Oct 23, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | - | 950,050 |
| Oct 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.68% | 10,200 |
| Oct 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -11.25% | 10,460 |
| Oct 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,838 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 13,500 |
| Oct 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,400 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.25% | 2,000 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.34% | 376 |
| Oct 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -23.82% | 3,122 |
| Oct 8, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 18.33% | 54,251 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 32.91% | 40,000 |
| Oct 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -36.55% | 600 |
| Oct 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -0.40% | 15,300 |
| Oct 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 5.49% | 88,761 |
| Oct 1, 2026 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 28.11% | 72,623 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.33% | 2,120 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.95% | 8,129 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 5,495 |
| Sep 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.95% | 3,000 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.05% | 1,250 |
| Sep 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.63% | 2,301 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.91% | 721 |
| Sep 18, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 4,000 |
| Sep 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 240 |
| Sep 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 2,420 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.41% | 201 |
| Sep 14, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 36.63% | 79,530 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -25.00% | 1,026 |
| Sep 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 34.77% | 25,862 |
| Sep 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 400 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.25% | 670 |
| Sep 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.63% | 5,828 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.58% | 23,001 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.56% | 2,080 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 10,756 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 618 |