Skip to main content
OneMeta Inc. (ONEI)
OTCMKTS · Delayed Price · Currency is USD
0.126
-0.012 (-8.62%)
Mar 9, 2026, 10:18 AM EST

OneMeta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.130.140.130.140.14-1.43%770
Mar 5, 20260.140.140.140.140.147.69%4,096
Mar 4, 20260.130.140.130.130.13-4.13%170,943
Mar 3, 20260.140.140.140.140.141.42%614
Mar 2, 20260.140.140.120.130.13-4.50%20,528
Feb 27, 20260.140.140.140.140.14-39,956
Feb 26, 20260.140.140.130.140.140.86%24,153
Feb 25, 20260.120.140.120.140.14-13.25%25,940
Feb 24, 20260.160.160.140.160.16-0.56%39,653
Feb 23, 20260.160.160.150.160.160.56%96,967
Feb 20, 20260.160.160.160.160.16-5,848
Feb 19, 20260.160.160.160.160.163.23%6,030
Feb 18, 20260.160.160.160.160.16-3.13%11,392
Feb 17, 20260.160.160.160.160.16-3.85%8,304
Feb 13, 20260.170.170.160.170.17-3.82%88,651
Feb 12, 20260.170.170.170.170.17-0.57%35,771
Feb 11, 20260.180.180.170.170.17-8.42%2,315
Feb 10, 20260.190.190.190.190.192.43%2,500
Feb 9, 20260.150.190.150.190.190.27%17,126
Feb 6, 20260.190.190.190.190.191.65%5,000
Feb 5, 20260.180.180.180.180.185.32%340
Feb 4, 20260.170.170.170.170.17-5.57%650
Feb 3, 20260.160.180.160.180.182.81%60,992
Feb 2, 20260.170.180.170.180.182.01%22,149
Jan 30, 20260.180.180.160.170.173.25%27,896
Jan 29, 20260.170.170.170.170.17-5.59%1,014
Jan 28, 20260.160.190.160.180.18-67,174
Jan 27, 20260.190.190.180.180.18-6.77%35,102
Jan 26, 20260.180.200.180.190.190.10%74,682
Jan 23, 20260.190.200.190.190.190.95%6,900
Jan 22, 20260.200.200.190.190.19-2.51%18,876
Jan 21, 20260.190.210.180.190.192.58%24,339
Jan 20, 20260.210.210.180.190.19-5.00%24,322
Jan 16, 20260.200.200.200.200.204.66%10,677
Jan 15, 20260.220.220.180.190.19-4.45%22,825
Jan 14, 20260.200.210.200.200.202.56%15,700
Jan 13, 20260.200.200.200.200.20-5.11%47,694
Jan 12, 20260.230.230.200.210.21-0.24%25,959
Jan 9, 20260.240.240.200.210.21-12.34%32,666
Jan 8, 20260.240.240.220.240.241.91%74,489
Jan 7, 20260.220.250.220.230.237.26%30,405
Jan 6, 20260.200.220.200.220.227.99%34,375
Jan 5, 20260.230.230.190.200.20-13.40%26,606
Jan 2, 20260.240.240.190.230.23-4.61%9,551
Dec 31, 20250.210.240.210.240.2419.31%90,172
Dec 30, 20250.180.240.180.200.20-16.39%35,091
Dec 29, 20250.160.240.160.240.2449.14%236,433
Dec 26, 20250.170.170.160.160.16-13.37%24,541
Dec 24, 20250.180.190.160.190.197.78%43,514
Dec 23, 20250.190.190.160.170.17-7.22%21,199
Dec 22, 20250.180.190.160.190.19-6.50%37,284
Dec 19, 20250.170.200.160.200.20-2.25%16,690
Dec 18, 20250.190.200.160.200.2013.54%9,620
Dec 17, 20250.190.190.170.180.185.01%5,110
Dec 16, 20250.170.170.170.170.170.88%3,700
Dec 15, 20250.180.190.170.170.17-10.47%9,090
Dec 12, 20250.180.190.180.190.192.43%30,623
Dec 11, 20250.190.190.180.190.19-3.49%10,953
Dec 10, 20250.210.210.180.190.195.49%13,799
Dec 9, 20250.200.210.180.180.18-0.49%8,212
Dec 8, 20250.180.200.180.180.18-10.42%17,768
Dec 5, 20250.180.200.180.200.20-4.40%23,096
Dec 4, 20250.210.210.180.210.21-0.51%12,656
Dec 3, 20250.180.210.180.210.212.33%40,663
Dec 2, 20250.190.240.190.210.21-11.76%4,860
Dec 1, 20250.200.240.200.240.248.18%5,395
Nov 28, 20250.220.220.220.220.2215.18%5,751
Nov 26, 20250.180.210.180.190.19-7.73%22,080
Nov 25, 20250.210.210.190.210.210.68%41,076
Nov 24, 20250.190.210.180.210.210.88%21,631
Nov 21, 20250.180.200.180.200.207.26%5,600
Nov 20, 20250.180.190.180.190.1910.47%15,986
Nov 19, 20250.190.190.150.170.17-5.91%48,862
Nov 18, 20250.170.180.150.180.186.40%80,261
Nov 17, 20250.160.180.160.170.17-1.88%14,855
Nov 14, 20250.180.180.170.180.18-5.35%87,181
Nov 13, 20250.190.190.190.190.195.41%5,000
Nov 12, 20250.230.240.170.180.18-25.32%57,537
Nov 11, 20250.230.250.230.240.242.22%51,242
Nov 10, 20250.180.230.180.230.2329.52%76,596
Nov 7, 20250.160.180.160.180.184.41%115,445
Nov 6, 20250.150.170.150.170.1713.48%54,580
Nov 5, 20250.150.150.140.150.15-5.79%15,875
Nov 4, 20250.160.160.150.160.166.00%35,158
Nov 3, 20250.170.170.140.150.15-6.25%91,031
Oct 31, 20250.180.180.160.160.16-4.76%70,283
Oct 30, 20250.150.180.150.170.1716.67%137,397
Oct 29, 20250.180.190.140.140.14-23.81%131,494
Oct 28, 20250.190.200.180.190.19-0.53%10,927
Oct 27, 20250.220.220.180.190.19-9.26%151,058
Oct 24, 20250.220.220.210.210.212.10%12,550
Oct 23, 20250.210.210.210.210.21-1.72%3,891
Oct 22, 20250.210.210.210.210.21-5.14%28,687
Oct 21, 20250.220.220.210.220.220.05%23,311
Oct 20, 20250.210.220.210.220.220.69%42,293
Oct 17, 20250.210.220.210.220.223.51%1,800
Oct 16, 20250.210.220.210.210.21-1.40%10,675
Oct 15, 20250.210.210.210.210.21-1.74%32,681
Oct 14, 20250.250.250.210.220.22-12.49%91,770
Oct 13, 20250.230.250.220.250.2510.62%12,028