OneMeta Inc. (ONEI)
OTCMKTS
· Delayed Price · Currency is USD
0.2399
+0.0179 (8.06%)
May 13, 2025, 2:58 PM EDT
OneMeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -3.81% | 500 |
| May 12, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.48% | 42,771 |
| May 9, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 51,330 |
| May 8, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | 4.35% | 40,939 |
| May 7, 2025 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -14.81% | 21,051 |
| May 6, 2025 | 0.30 | 0.30 | 0.23 | 0.27 | 0.27 | -6.70% | 82,589 |
| May 5, 2025 | 0.26 | 0.29 | 0.23 | 0.29 | 0.29 | 20.58% | 46,752 |
| May 2, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -2.49% | 21,551 |
| May 1, 2025 | 0.29 | 0.30 | 0.24 | 0.25 | 0.25 | -17.96% | 16,386 |
| Apr 30, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 15,454 |
| Apr 29, 2025 | 0.24 | 0.30 | 0.23 | 0.29 | 0.29 | 15.08% | 76,566 |
| Apr 28, 2025 | 0.26 | 0.29 | 0.23 | 0.25 | 0.25 | 0.56% | 38,166 |
| Apr 25, 2025 | 0.18 | 0.25 | 0.17 | 0.25 | 0.25 | 39.22% | 78,033 |
| Apr 24, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 12.50% | 83,493 |
| Apr 23, 2025 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | -5.88% | 114,301 |
| Apr 22, 2025 | 0.19 | 0.20 | 0.15 | 0.17 | 0.17 | -19.05% | 135,668 |
| Apr 21, 2025 | 0.23 | 0.24 | 0.18 | 0.21 | 0.21 | -10.64% | 275,114 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 8,329 |
| Apr 16, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 8.46% | 36,800 |
| Apr 15, 2025 | 0.27 | 0.28 | 0.23 | 0.23 | 0.23 | -16.03% | 30,406 |
| Apr 14, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | 9.80% | 18,670 |
| Apr 11, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -5.66% | 44,209 |
| Apr 10, 2025 | 0.26 | 0.28 | 0.23 | 0.27 | 0.27 | -2.21% | 35,048 |
| Apr 9, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -4.38% | 35,462 |
| Apr 8, 2025 | 0.29 | 0.29 | 0.24 | 0.28 | 0.28 | -2.28% | 237,481 |
| Apr 7, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.11% | 42,080 |
| Apr 4, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 5.19% | 61,653 |
| Apr 3, 2025 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | 0.48% | 76,975 |
| Apr 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -3.45% | 50,600 |
| Apr 1, 2025 | 0.24 | 0.28 | 0.23 | 0.28 | 0.28 | 13.59% | 42,504 |
| Mar 31, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | -12.50% | 53,674 |
| 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 |