Skip to main content
Xtreme One Entertainment, Inc. (XONI)
OTCMKTS · Delayed Price · Currency is USD
0.0202
-0.0067 (-24.91%)
At close: Mar 9, 2026

Xtreme One Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.020.030.020.020.02-24.91%667,977
Mar 6, 20260.030.030.020.030.037.60%714,870
Mar 5, 20260.030.030.020.030.03-16.67%398,925
Mar 4, 20260.030.040.030.030.039.89%1,099,308
Mar 3, 20260.050.050.030.030.03-42.77%434,142
Mar 2, 20260.090.090.050.050.054.15%300,725
Feb 27, 20260.050.060.050.050.05-7.29%201,990
Feb 26, 20260.060.060.050.050.05-1.20%161,811
Feb 25, 20260.060.060.050.050.05-15.25%142,485
Feb 24, 20260.090.090.060.060.06-30.18%276,607
Feb 23, 20260.070.090.060.080.0812.22%130,375
Feb 20, 20260.070.090.070.080.08-3.71%10,755
Feb 19, 20260.080.090.060.080.0834.83%31,280
Feb 18, 20260.070.080.060.060.06-17.14%135,283
Feb 17, 20260.050.070.050.070.0716.67%52,312
Feb 13, 20260.050.070.040.060.0619.76%126,008
Feb 12, 20260.040.060.040.050.0511.33%10,820
Feb 11, 20260.070.070.040.050.05-45.32%436,054
Feb 10, 20260.080.080.080.080.0814.78%5,314
Feb 9, 20260.050.080.050.070.0710.65%101,038
Feb 6, 20260.080.080.050.060.06-15.95%119,472
Feb 5, 20260.060.090.060.080.08-14.90%7,256
Feb 4, 20260.100.100.080.090.09-6.79%9,179
Feb 3, 20260.080.100.070.100.1021.50%372,363
Feb 2, 20260.060.080.050.080.0837.93%139,599
Jan 30, 20260.060.060.050.060.0610.06%28,179
Jan 29, 20260.060.060.050.050.05-0.57%32,094
Jan 28, 20260.060.060.050.050.05-7.83%37,525
Jan 27, 20260.060.060.050.060.060.88%17,021
Jan 26, 20260.050.060.050.060.067.55%31,652
Jan 23, 20260.050.060.050.050.056.00%95,942
Jan 22, 20260.050.050.050.050.05-4.76%24,397
Jan 21, 20260.050.050.050.050.05-0.94%499,682
Jan 20, 20260.050.060.050.050.0511.11%231,599
Jan 16, 20260.050.050.050.050.052.36%154,731
Jan 15, 20260.050.060.040.050.05-15.27%3,603
Jan 14, 20260.040.060.040.060.064.76%58,464
Jan 13, 20260.050.060.050.050.055.00%146,808
Jan 12, 20260.040.050.040.050.0510.13%22,725
Jan 9, 20260.060.060.050.050.05-17.45%990
Jan 8, 20260.060.060.060.060.065.77%26,200
Jan 7, 20260.060.060.050.050.058.79%260,031
Jan 6, 20260.050.050.050.050.053.91%81,710
Jan 5, 20260.050.060.050.050.05-9.80%16,330
Jan 2, 20260.040.050.040.050.050.79%48,435
Dec 31, 20250.040.050.040.050.0518.78%65,480
Dec 30, 20250.040.050.040.040.040.24%105,089
Dec 29, 20250.040.050.040.040.04-7.61%3,182
Dec 26, 20250.050.050.040.050.05-14.81%76,702
Dec 24, 20250.040.050.040.050.05-1.82%2,375
Dec 23, 20250.050.060.050.060.06-27,784
Dec 22, 20250.050.060.050.060.0622.22%3,095
Dec 19, 20250.040.050.040.050.0512.22%17,425
Dec 18, 20250.040.040.040.040.04-8.86%2,410
Dec 17, 20250.040.040.040.040.04-9.09%1,078
Dec 16, 20250.050.050.050.050.05-3.20%15,780
Dec 15, 20250.050.050.050.050.054.17%24,575
Dec 12, 20250.040.060.040.050.05-7.69%26,475
Dec 11, 20250.050.060.050.050.0511.59%278,960
Dec 10, 20250.040.050.040.050.0516.50%98,657
Dec 9, 20250.050.050.040.040.04-11.11%13,370
Dec 8, 20250.050.050.050.050.05-18.03%58,020
Dec 5, 20250.050.050.050.050.05-21,069
Dec 4, 20250.050.050.050.050.059.80%71,265
Dec 3, 20250.040.050.040.050.0542.05%243,830
Dec 2, 20250.040.050.040.040.04-12.00%73,163
Dec 1, 20250.040.050.040.040.0414.29%23,264
Nov 28, 20250.040.050.040.040.04-26.00%56,913
Nov 26, 20250.040.050.040.050.05-5.40%4,394
Nov 25, 20250.040.050.040.050.0514.94%66,570
Nov 24, 20250.050.050.040.040.04-16.35%46,079
Nov 21, 20250.060.060.050.050.056.12%2,525
Nov 20, 20250.050.050.050.050.05-9,105
Nov 19, 20250.050.050.050.050.05-3.54%6,251
Nov 17, 20250.050.050.050.050.051.40%3,436
Nov 14, 20250.050.050.050.050.05-0.79%7,431
Nov 13, 20250.050.050.050.050.053.06%4,221
Nov 12, 20250.050.050.050.050.05-5.59%2,049
Nov 11, 20250.050.050.050.050.050.39%45,338
Nov 10, 20250.050.060.050.050.05-1.90%8,160
Nov 7, 20250.060.060.050.050.05-7.71%35,035
Nov 6, 20250.060.060.060.060.06-2.73%10,968
Nov 5, 20250.060.070.060.060.062.98%59,989
Nov 4, 20250.060.060.060.060.06-31,520
Nov 3, 20250.060.060.060.060.06-0.70%721
Oct 31, 20250.050.060.050.060.069.33%48,295
Oct 30, 20250.060.070.040.050.05-20.93%166,514
Oct 29, 20250.060.070.060.070.074.40%247,602
Oct 28, 20250.070.070.060.060.064.43%129,732
Oct 27, 20250.070.070.050.060.0612.99%181,874
Oct 24, 20250.070.070.050.050.05-11.64%33,550
Oct 23, 20250.050.070.050.060.0644.89%717,883
Oct 22, 20250.040.050.040.040.04-10.23%297,625
Oct 21, 20250.050.050.040.050.056.83%22,307
Oct 20, 20250.040.040.040.040.044.03%4,676
Oct 17, 20250.040.050.040.040.04-2.31%26,116
Oct 16, 20250.040.040.040.040.04-1.14%40,825
Oct 15, 20250.040.040.040.040.041.16%135,280
Oct 13, 20250.050.050.040.040.04-16.76%142,032
Oct 10, 20250.050.050.050.050.0510.43%25,530