Advertisement

U.S. markets open in 3 hours 38 minutes

S&P Futures
6,003.50
-3.00(-0.05%)
Dow Futures
44,807.00
-19.00(-0.04%)
Nasdaq Futures
20,867.00
-13.25(-0.06%)
Russell 2000 Futures
2,437.10
-13.90(-0.57%)
Crude Oil
69.58
+0.64(+0.93%)
Gold
2,632.30
+13.80(+0.53%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	0.4350	0.4350	0.4300	0.4350	0.4350	10,900
Nov 22, 2024	0.4237	0.4237	0.4237	0.4237	0.4237	1,000
Nov 21, 2024	0.3500	0.4237	0.3000	0.4237	0.4237	23,802
Nov 20, 2024	0.5350	0.5350	0.3990	0.4615	0.4615	38,599
Nov 19, 2024	0.5775	0.5775	0.4800	0.4800	0.4800	1,375
Nov 18, 2024	0.6499	0.6499	0.5399	0.6224	0.6224	8,609
Nov 15, 2024	0.6000	0.6000	0.5750	0.6000	0.6000	17,500
Nov 14, 2024	0.5400	0.6299	0.5400	0.6125	0.6125	5,805
Nov 13, 2024	0.6073	0.6073	0.5100	0.5400	0.5400	5,575
Nov 12, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	250
Nov 11, 2024	0.5000	0.5800	0.4935	0.4938	0.4938	33,535
Nov 08, 2024	0.5000	0.5475	0.5000	0.5100	0.5100	9,831
Nov 07, 2024	0.4841	0.5500	0.4500	0.5500	0.5500	14,775
Nov 06, 2024	0.5000	0.5100	0.4252	0.4293	0.4293	19,740
Nov 05, 2024	0.4462	0.5000	0.4462	0.5000	0.5000	4,309
Nov 04, 2024	0.5000	0.5100	0.3950	0.4700	0.4700	20,469
Nov 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 31, 2024	0.4625	0.4625	0.3500	0.3500	0.3500	7,100
Oct 30, 2024	0.3876	0.5000	0.3576	0.5000	0.5000	15,090
Oct 29, 2024	0.4301	0.4301	0.4301	0.4301	0.4301	150
Oct 28, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	3,100
Oct 25, 2024	0.4600	0.5000	0.4139	0.4200	0.4200	20,600
Oct 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	4,358
Oct 23, 2024	0.5550	0.5550	0.4600	0.4600	0.4600	12,550
Oct 22, 2024	0.5000	0.5900	0.4800	0.4800	0.4800	3,500
Oct 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,725
Oct 18, 2024	0.5500	0.6499	0.5100	0.5200	0.5200	11,350
Oct 17, 2024	0.5700	0.6499	0.5000	0.6100	0.6100	9,295
Oct 16, 2024	0.5559	0.6300	0.5002	0.6299	0.6299	10,671
Oct 15, 2024	0.7080	0.7100	0.4373	0.5999	0.5999	4,420
Oct 14, 2024	0.5009	0.5009	0.5009	0.5009	0.5009	-
Oct 11, 2024	0.5009	0.5009	0.5009	0.5009	0.5009	5,000
Oct 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	368
Oct 09, 2024	0.4650	0.5281	0.4500	0.5281	0.5281	7,345
Oct 08, 2024	0.4764	0.4764	0.4764	0.4764	0.4764	-
Oct 07, 2024	0.5000	0.5000	0.4725	0.4764	0.4764	9,600
Oct 04, 2024	0.4555	0.5250	0.4555	0.5250	0.5250	10,338
Oct 03, 2024	0.4111	0.4111	0.4111	0.4111	0.4111	-
Oct 02, 2024	0.4111	0.4111	0.4111	0.4111	0.4111	-
Oct 01, 2024	0.3222	0.4111	0.3222	0.4111	0.4111	5,002
Sep 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sep 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sep 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Sep 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
Sep 24, 2024	0.4450	0.4700	0.4250	0.4700	0.4700	5,150
Sep 23, 2024	0.4241	0.4600	0.3781	0.3781	0.3781	5,005
Sep 20, 2024	0.4500	0.4595	0.4320	0.4500	0.4500	9,400
Sep 19, 2024	0.4541	0.4700	0.3703	0.3805	0.3805	11,351
Sep 18, 2024	0.4300	0.4900	0.4300	0.4900	0.4900	2,500
Sep 17, 2024	0.4062	0.4700	0.3703	0.4688	0.4688	7,708
Sep 16, 2024	0.3702	0.3702	0.3702	0.3702	0.3702	530
Sep 13, 2024	0.1849	0.4900	0.1849	0.4700	0.4700	29,749
Sep 12, 2024	0.3901	0.4500	0.3900	0.4005	0.4005	26,150
Sep 11, 2024	0.4500	0.5000	0.3700	0.4200	0.4200	58,107
Sep 10, 2024	0.4199	0.4200	0.4199	0.4199	0.4199	8,979
Sep 09, 2024	0.4250	0.4250	0.3001	0.3950	0.3950	34,239
Sep 06, 2024	0.4000	0.4308	0.4000	0.4167	0.4167	9,977
Sep 05, 2024	0.3915	0.4200	0.3810	0.4000	0.4000	3,977
Sep 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	600
Sep 03, 2024	0.4200	0.4500	0.4100	0.4284	0.4284	13,350
Aug 30, 2024	0.4700	0.4700	0.3863	0.4538	0.4538	10,990
Aug 29, 2024	0.5302	0.5302	0.4646	0.4800	0.4800	31,330
Aug 28, 2024	0.6000	0.6000	0.5302	0.5481	0.5481	11,148
Aug 27, 2024	0.6097	0.6295	0.5900	0.6295	0.6295	2,750
Aug 26, 2024	0.5623	0.6295	0.5623	0.6295	0.6295	3,400
Aug 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	237
Aug 22, 2024	0.5333	0.6058	0.5333	0.6058	0.6058	507
Aug 21, 2024	0.6190	0.6190	0.5200	0.6100	0.6100	24,200
Aug 20, 2024	0.5945	0.5945	0.5129	0.5129	0.5129	8,400
Aug 19, 2024	0.5300	0.5695	0.5200	0.5695	0.5695	9,700
Aug 16, 2024	0.5705	0.5705	0.4924	0.5200	0.5200	13,336
Aug 15, 2024	0.5659	0.5852	0.5127	0.5852	0.5852	8,920
Aug 14, 2024	0.6370	0.6899	0.5102	0.5961	0.5961	77,879
Aug 13, 2024	0.6200	0.6300	0.5000	0.6300	0.6300	18,600
Aug 12, 2024	0.6580	0.7000	0.5000	0.6300	0.6300	19,854
Aug 09, 2024	0.6001	0.6994	0.5399	0.6301	0.6301	16,205
Aug 08, 2024	0.5600	0.7000	0.4918	0.6730	0.6730	57,483
Aug 07, 2024	0.7500	0.7689	0.5100	0.5700	0.5700	50,176
Aug 06, 2024	0.5318	0.7500	0.5000	0.7500	0.7500	30,710
Aug 05, 2024	0.7000	0.7000	0.5000	0.5110	0.5110	10,402
Aug 02, 2024	0.6100	0.7000	0.5101	0.7000	0.7000	4,200
Aug 01, 2024	0.7000	0.7500	0.5401	0.7100	0.7100	12,434
Jul 31, 2024	0.5200	0.9000	0.5200	0.7399	0.7399	78,069
Jul 30, 2024	0.6100	0.6800	0.5579	0.6800	0.6800	6,883
Jul 29, 2024	0.7227	0.7300	0.5101	0.7300	0.7300	15,377
Jul 26, 2024	0.6000	0.7300	0.4900	0.7300	0.7300	30,942
Jul 25, 2024	0.5000	0.5000	0.2601	0.3506	0.3506	6,310
Jul 24, 2024	0.5100	0.6250	0.5100	0.5875	0.5875	5,740
Jul 23, 2024	0.6700	0.6700	0.5000	0.5000	0.5000	39,255
Jul 22, 2024	0.7000	0.7300	0.6500	0.6500	0.6500	11,947
Jul 19, 2024	0.7152	0.7200	0.7152	0.7200	0.7200	6,800
Jul 18, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	3,660
Jul 17, 2024	0.7132	0.7132	0.7100	0.7100	0.7100	12,600
Jul 16, 2024	0.7425	0.7700	0.7200	0.7233	0.7233	15,505
Jul 15, 2024	0.7109	0.7109	0.7109	0.7109	0.7109	306
Jul 12, 2024	0.7209	0.7209	0.7209	0.7209	0.7209	-
Jul 11, 2024	0.7111	0.7209	0.7111	0.7209	0.7209	1,743
Jul 10, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	1,256
Jul 09, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	3,181
Jul 08, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	4,422
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,003.50-3.00(-0.05%)

Dow Futures44,807.00-19.00(-0.04%)

Nasdaq Futures20,867.00-13.25(-0.06%)

Russell 2000 Futures2,437.10-13.90(-0.57%)

Crude Oil69.58+0.64(+0.93%)

Gold2,632.30+13.80(+0.53%)

OneMeta Inc. (ONEI)

S&P Futures
6,003.50
-3.00(-0.05%)

Dow Futures
44,807.00
-19.00(-0.04%)

Nasdaq Futures
20,867.00
-13.25(-0.06%)

Russell 2000 Futures
2,437.10
-13.90(-0.57%)

Crude Oil
69.58
+0.64(+0.93%)

Gold
2,632.30
+13.80(+0.53%)