Skip to main content
OneMeta Inc. (ONEI)
OTCMKTS · Delayed Price · Currency is USD
0.286
+0.006 (2.14%)
Apr 28, 2026, 3:06 PM EST

OneMeta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.250.290.220.290.292.14%24,451
Apr 27, 20260.290.300.250.280.28-6.67%17,980
Apr 24, 20260.300.300.270.300.305.12%62,542
Apr 23, 20260.290.300.270.290.29-7.94%26,000
Apr 22, 20260.270.310.250.310.3116.98%177,462
Apr 21, 20260.200.270.160.270.2732.50%67,247
Apr 20, 20260.180.200.160.200.2011.11%31,800
Apr 17, 20260.190.190.170.180.18-9.09%3,865
Apr 16, 20260.170.200.170.200.2018.21%18,643
Apr 15, 20260.160.170.150.170.1719.13%40,877
Apr 14, 20260.140.150.140.140.142.63%142,132
Apr 13, 20260.130.140.130.140.145.38%5,565
Apr 10, 20260.140.140.120.130.1311.11%22,434
Apr 9, 20260.120.120.120.120.12-16.43%1,450
Apr 8, 20260.140.140.110.140.14-0.21%153,382
Apr 7, 20260.140.140.130.140.1413.15%9,790
Apr 6, 20260.140.140.120.120.12-5.34%560
Apr 1, 20260.140.140.130.130.13-3.96%6,248
Mar 31, 20260.140.140.140.140.140.29%1,774
Mar 30, 20260.120.140.120.140.14-2.86%3,171
Mar 27, 20260.140.140.140.140.1416.67%1,004
Mar 25, 20260.140.140.120.120.12-16.67%15,640
Mar 24, 20260.120.140.120.140.142.86%8,749
Mar 23, 20260.140.150.140.140.141.01%88,528
Mar 20, 20260.110.140.110.140.149.74%132,293
Mar 19, 20260.120.130.110.130.13-9.79%18,990
Mar 18, 20260.140.140.140.140.144.87%16,824
Mar 17, 20260.130.130.130.130.135.28%6,990
Mar 16, 20260.130.130.130.130.13-2.46%7,233
Mar 13, 20260.130.130.130.130.13-13,500
Mar 12, 20260.130.130.130.130.13-1.14%2,850
Mar 11, 20260.130.130.130.130.13-3.59%5,806
Mar 10, 20260.130.140.130.140.146.23%23,680
Mar 9, 20260.130.140.130.130.13-6.96%34,996
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