Advertisement
U.S. markets open in 3 hours 38 minutes

OneMeta Inc. (ONEI)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.4350+0.0113 (+2.67%)
At close: 03:50PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20240.43500.43500.43000.43500.435010,900
Nov 22, 20240.42370.42370.42370.42370.42371,000
Nov 21, 20240.35000.42370.30000.42370.423723,802
Nov 20, 20240.53500.53500.39900.46150.461538,599
Nov 19, 20240.57750.57750.48000.48000.48001,375
Nov 18, 20240.64990.64990.53990.62240.62248,609
Nov 15, 20240.60000.60000.57500.60000.600017,500
Nov 14, 20240.54000.62990.54000.61250.61255,805
Nov 13, 20240.60730.60730.51000.54000.54005,575
Nov 12, 20240.47500.47500.47500.47500.4750250
Nov 11, 20240.50000.58000.49350.49380.493833,535
Nov 08, 20240.50000.54750.50000.51000.51009,831
Nov 07, 20240.48410.55000.45000.55000.550014,775
Nov 06, 20240.50000.51000.42520.42930.429319,740
Nov 05, 20240.44620.50000.44620.50000.50004,309
Nov 04, 20240.50000.51000.39500.47000.470020,469
Nov 01, 20240.35000.35000.35000.35000.3500-
Oct 31, 20240.46250.46250.35000.35000.35007,100
Oct 30, 20240.38760.50000.35760.50000.500015,090
Oct 29, 20240.43010.43010.43010.43010.4301150
Oct 28, 20240.45000.45000.43000.43000.43003,100
Oct 25, 20240.46000.50000.41390.42000.420020,600
Oct 24, 20240.46000.46000.46000.46000.46004,358
Oct 23, 20240.55500.55500.46000.46000.460012,550
Oct 22, 20240.50000.59000.48000.48000.48003,500
Oct 21, 20240.46000.46000.46000.46000.46003,725
Oct 18, 20240.55000.64990.51000.52000.520011,350
Oct 17, 20240.57000.64990.50000.61000.61009,295
Oct 16, 20240.55590.63000.50020.62990.629910,671
Oct 15, 20240.70800.71000.43730.59990.59994,420
Oct 14, 20240.50090.50090.50090.50090.5009-
Oct 11, 20240.50090.50090.50090.50090.50095,000
Oct 10, 20240.55000.55000.55000.55000.5500368
Oct 09, 20240.46500.52810.45000.52810.52817,345
Oct 08, 20240.47640.47640.47640.47640.4764-
Oct 07, 20240.50000.50000.47250.47640.47649,600
Oct 04, 20240.45550.52500.45550.52500.525010,338
Oct 03, 20240.41110.41110.41110.41110.4111-
Oct 02, 20240.41110.41110.41110.41110.4111-
Oct 01, 20240.32220.41110.32220.41110.41115,002
Sep 30, 20240.48000.48000.48000.48000.4800-
Sep 27, 20240.48000.48000.48000.48000.4800-
Sep 26, 20240.48000.48000.48000.48000.4800500
Sep 25, 20240.48000.48000.48000.48000.48003,000
Sep 24, 20240.44500.47000.42500.47000.47005,150
Sep 23, 20240.42410.46000.37810.37810.37815,005
Sep 20, 20240.45000.45950.43200.45000.45009,400
Sep 19, 20240.45410.47000.37030.38050.380511,351
Sep 18, 20240.43000.49000.43000.49000.49002,500
Sep 17, 20240.40620.47000.37030.46880.46887,708
Sep 16, 20240.37020.37020.37020.37020.3702530
Sep 13, 20240.18490.49000.18490.47000.470029,749
Sep 12, 20240.39010.45000.39000.40050.400526,150
Sep 11, 20240.45000.50000.37000.42000.420058,107
Sep 10, 20240.41990.42000.41990.41990.41998,979
Sep 09, 20240.42500.42500.30010.39500.395034,239
Sep 06, 20240.40000.43080.40000.41670.41679,977
Sep 05, 20240.39150.42000.38100.40000.40003,977
Sep 04, 20240.43000.43000.43000.43000.4300600
Sep 03, 20240.42000.45000.41000.42840.428413,350
Aug 30, 20240.47000.47000.38630.45380.453810,990
Aug 29, 20240.53020.53020.46460.48000.480031,330
Aug 28, 20240.60000.60000.53020.54810.548111,148
Aug 27, 20240.60970.62950.59000.62950.62952,750
Aug 26, 20240.56230.62950.56230.62950.62953,400
Aug 23, 20240.60000.60000.60000.60000.6000237
Aug 22, 20240.53330.60580.53330.60580.6058507
Aug 21, 20240.61900.61900.52000.61000.610024,200
Aug 20, 20240.59450.59450.51290.51290.51298,400
Aug 19, 20240.53000.56950.52000.56950.56959,700
Aug 16, 20240.57050.57050.49240.52000.520013,336
Aug 15, 20240.56590.58520.51270.58520.58528,920
Aug 14, 20240.63700.68990.51020.59610.596177,879
Aug 13, 20240.62000.63000.50000.63000.630018,600
Aug 12, 20240.65800.70000.50000.63000.630019,854
Aug 09, 20240.60010.69940.53990.63010.630116,205
Aug 08, 20240.56000.70000.49180.67300.673057,483
Aug 07, 20240.75000.76890.51000.57000.570050,176
Aug 06, 20240.53180.75000.50000.75000.750030,710
Aug 05, 20240.70000.70000.50000.51100.511010,402
Aug 02, 20240.61000.70000.51010.70000.70004,200
Aug 01, 20240.70000.75000.54010.71000.710012,434
Jul 31, 20240.52000.90000.52000.73990.739978,069
Jul 30, 20240.61000.68000.55790.68000.68006,883
Jul 29, 20240.72270.73000.51010.73000.730015,377
Jul 26, 20240.60000.73000.49000.73000.730030,942
Jul 25, 20240.50000.50000.26010.35060.35066,310
Jul 24, 20240.51000.62500.51000.58750.58755,740
Jul 23, 20240.67000.67000.50000.50000.500039,255
Jul 22, 20240.70000.73000.65000.65000.650011,947
Jul 19, 20240.71520.72000.71520.72000.72006,800
Jul 18, 20240.72000.72000.69000.69000.69003,660
Jul 17, 20240.71320.71320.71000.71000.710012,600
Jul 16, 20240.74250.77000.72000.72330.723315,505
Jul 15, 20240.71090.71090.71090.71090.7109306
Jul 12, 20240.72090.72090.72090.72090.7209-
Jul 11, 20240.71110.72090.71110.72090.72091,743
Jul 10, 20240.73000.75000.73000.75000.75001,256
Jul 09, 20240.80000.80000.79000.79000.79003,181
Jul 08, 20240.85000.85000.80000.80000.80004,422
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...