Advertisement
U.S. Markets closed

OneMeta Inc. (ONEI)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.5200-0.0500 (-8.77%)
At close: 03:48PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 05, 20240.77000.87250.77000.85000.85003,135
Jul 03, 20240.76000.76000.76000.76000.7600-
Jul 02, 20240.76000.76000.76000.76000.7600515
Jul 01, 20240.86000.86000.80000.80000.80008,990
Jun 28, 20240.80000.88000.76000.88000.880014,921
Jun 27, 20240.95000.95000.85000.87000.87007,150
Jun 26, 20240.94000.94000.94000.94000.94004,720
Jun 25, 20241.00001.00000.85000.95000.950042,096
Jun 24, 20241.05001.10000.80181.00001.000059,947
Jun 21, 20240.80001.04000.80001.00001.00009,539
Jun 20, 20240.84000.84000.60000.80000.800027,199
Jun 18, 20240.78750.78750.75000.78000.78006,050
Jun 17, 20240.80140.80140.75000.76750.767512,907
Jun 14, 20240.87000.87000.80090.80090.80098,261
Jun 13, 20240.88000.88000.88000.88000.8800120
Jun 12, 20241.05001.05000.84090.88000.880010,210
Jun 11, 20241.00001.00000.89240.95000.95003,256
Jun 10, 20240.85001.08000.85001.00001.000024,334
Jun 07, 20240.85000.85000.83480.85000.85006,600
Jun 06, 20240.98000.98000.85000.85000.85007,657
Jun 05, 20240.82520.98000.82520.98000.98004,201
Jun 04, 20240.82500.84000.79500.79500.795019,079
Jun 03, 20240.95000.97990.89000.89000.89003,716
May 31, 20240.98501.09000.85540.90000.900031,206
May 30, 20240.90000.97250.89000.97250.972540,960
May 29, 20240.85500.88000.81010.81010.810112,943
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...