OTC Markets OTCQB - Delayed Quote USD

OneMeta Inc. (ONEI)

0.2220
+0.0015
+(0.68%)
As of 11:46:10 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.23000.25000.22200.22200.222022,981
May 9, 20250.24840.25000.22000.23000.230051,330
May 8, 20250.26900.26900.22500.24000.240040,939
May 7, 20250.26030.26950.23000.23000.230021,051
May 6, 20250.29880.29880.22510.27000.270082,589
May 5, 20250.25980.29000.23100.28940.289446,752
May 2, 20250.27220.27220.23830.24000.240021,551
May 1, 20250.29000.30000.23790.24610.246116,386
Apr 30, 20250.29110.30150.27000.30000.300015,454
Apr 29, 20250.24000.29950.22500.29000.290076,566
Apr 28, 20250.26000.29000.22550.25200.252038,166
Apr 25, 20250.18390.25060.17000.25060.250678,033
Apr 24, 20250.16000.18000.14000.18000.180083,493
Apr 23, 20250.15110.18000.14000.16000.1600114,301
Apr 22, 20250.19300.20000.15100.17000.1700135,668
Apr 21, 20250.23000.24000.18200.21000.2100275,114
Apr 17, 20250.25250.25250.23500.23500.23508,329
Apr 16, 20250.24950.26500.23000.25000.250036,800
Apr 15, 20250.27300.27500.23050.23050.230530,406
Apr 14, 20250.27750.28430.24100.27450.274518,670
Apr 11, 20250.26450.27700.24050.25000.250044,209
Apr 10, 20250.26000.27970.22520.26500.265035,048
Apr 9, 20250.27000.27950.26200.27100.271035,462
Apr 8, 20250.29120.29120.24150.28340.2834237,481
Apr 7, 20250.28400.30000.28300.29000.290042,080
Apr 4, 20250.27260.28400.24000.28400.284061,653
Apr 3, 20250.25940.27880.24000.27000.270076,975
Apr 2, 20250.25000.27000.25000.26870.268750,600
Apr 1, 20250.24000.27830.22750.27830.278342,504
Mar 31, 20250.24170.24500.22120.24500.245053,674
Mar 28, 20250.27510.29500.23010.28000.2800103,846
Mar 27, 20250.30100.31450.27510.28000.280025,170
Mar 26, 20250.32000.32900.29000.30000.300051,205
Mar 25, 20250.30000.32860.30000.31940.319478,163
Mar 24, 20250.32950.34970.29900.30000.3000169,828
Mar 21, 20250.33970.33970.27700.31410.3141120,686
Mar 20, 20250.33960.33960.30100.33000.330025,725
Mar 19, 20250.33000.34000.30000.30650.306554,197
Mar 18, 20250.36450.36450.32000.34000.340025,932
Mar 17, 20250.34700.36500.34000.36450.364545,894
Mar 14, 20250.31220.35570.26500.31300.3130250,707
Mar 13, 20250.26550.32500.26550.31500.315080,054
Mar 12, 20250.27000.31000.26000.29900.299071,569
Mar 11, 20250.24750.27240.23000.25000.2500193,588
Mar 10, 20250.28190.28190.22000.23770.2377388,142
Mar 7, 20250.27920.28400.25840.28000.2800151,114
Mar 6, 20250.32960.32960.25600.28000.2800390,183
Mar 5, 20250.34870.39500.29900.32670.3267498,069
Mar 4, 20250.43000.43250.29590.33500.3350981,928
Mar 3, 20250.43000.46500.42400.43400.434048,822
Feb 28, 20250.48000.48000.41500.46000.460053,630
Feb 27, 20250.48500.48940.43500.46000.460055,035
Feb 26, 20250.46950.50000.46070.47300.473049,508
Feb 25, 20250.47200.48400.41500.46070.4607113,668
Feb 24, 20250.44260.46360.40500.46360.463697,425
Feb 21, 20250.48750.49900.43000.44170.4417208,662
Feb 20, 20250.54000.54000.48000.49330.4933148,123
Feb 19, 20250.51000.58000.51000.53970.5397236,747
Feb 18, 20250.56500.57500.48500.51000.5100243,494
Feb 14, 20250.42500.57000.42000.55000.5500765,674
Feb 13, 20250.44000.46000.37540.42500.4250220,139
Feb 12, 20250.39000.44700.34750.43250.4325174,869
Feb 11, 20250.45000.48950.35000.36100.3610417,855
Feb 10, 20250.50900.57000.45600.46000.4600330,320
Feb 7, 20250.51000.51000.45000.48000.4800208,927
Feb 6, 20250.57000.60750.43500.48000.4800537,663
Feb 5, 20250.53000.61010.46000.56260.5626202,915
Feb 4, 20250.50000.55500.46740.50000.5000105,843
Feb 3, 20250.43100.56000.37120.50000.5000303,564
Jan 31, 20250.54400.57650.42000.47000.4700299,886
Jan 30, 20250.54000.63000.43200.51830.5183721,638
Jan 29, 20250.39000.52000.36400.43020.4302321,460
Jan 28, 20250.38800.38800.33000.34000.340065,085
Jan 27, 20250.39970.39970.33000.33000.3300115,150
Jan 24, 20250.36500.39750.34750.39000.3900398,465
Jan 23, 20250.38000.40970.33300.34750.3475258,304
Jan 22, 20250.32000.41390.31500.34420.3442706,942
Jan 21, 20250.34000.44950.30770.31600.3160595,108
Jan 17, 20250.37500.38900.28550.34000.3400599,799
Jan 16, 20250.36710.39750.33500.36500.3650287,892
Jan 15, 20250.39930.46340.32750.34000.3400461,528
Jan 14, 20250.42640.43900.32000.37470.3747569,514
Jan 13, 20250.62500.65000.36750.43810.4381992,216
Jan 10, 20250.69110.73500.58500.64000.6400232,789
Jan 8, 20250.90000.95000.65520.68900.6890615,399
Jan 7, 20251.18001.20500.93001.07001.0700180,343
Jan 6, 20251.15001.27001.06001.18001.1800242,397
Jan 3, 20251.11001.20000.85001.15101.1510323,817
Jan 2, 20251.25001.37000.92001.24001.2400336,974
Dec 31, 20241.46001.64000.70701.20001.2000504,078
Dec 30, 20241.22001.53001.20001.39001.3900545,773
Dec 27, 20240.69991.37880.65001.15001.15001,190,078
Dec 26, 20240.50480.71490.48000.64000.6400692,012
Dec 24, 20240.54000.55000.40000.47310.4731186,233
Dec 23, 20240.37150.68000.31500.55000.5500369,248
Dec 20, 20240.44000.44000.33000.33000.330075,968
Dec 19, 20240.37660.44000.33000.33000.330044,400
Dec 18, 20240.34000.59600.34000.59600.596077,495
Dec 17, 20240.30000.38900.30000.35450.354531,200
Dec 16, 20240.38500.42500.35990.36000.360071,449
Dec 13, 20240.59240.59240.49000.49000.49002,551
Dec 12, 20240.40600.50000.38010.43750.437514,518
Dec 11, 20240.53710.53710.53710.53710.5371159
Dec 10, 20240.43000.43000.43000.43000.43002,500
Dec 9, 20240.38000.40000.38000.38000.380012,806
Dec 6, 20240.50000.50000.38000.38650.386532,650
Dec 5, 20240.62000.62000.52500.52500.52507,071
Dec 4, 20240.46000.57730.46000.57730.57738,815
Dec 3, 20240.47500.47500.46250.46250.46254,535
Dec 2, 20240.44000.50000.44000.47000.47004,351
Nov 29, 20240.43690.44000.43690.44000.44005,190
Nov 27, 20240.40000.47140.38000.43690.436921,398
Nov 26, 20240.36000.42300.36000.40000.40009,652
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 8, 20240.50000.54750.50000.51000.51009,831
Nov 7, 20240.48410.55000.45000.55000.550014,775
Nov 6, 20240.50000.51000.42520.42930.429319,740
Nov 5, 20240.44620.50000.44620.50000.50004,309
Nov 4, 20240.50000.51000.39500.47000.470020,469
Nov 1, 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 9, 20240.46500.52810.45000.52810.52817,345
Oct 8, 20240.47640.47640.47640.47640.4764-
Oct 7, 20240.50000.50000.47250.47640.47649,600
Oct 4, 20240.45550.52500.45550.52500.525010,338
Oct 3, 20240.41110.41110.41110.41110.4111-
Oct 2, 20240.41110.41110.41110.41110.4111-
Oct 1, 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 9, 20240.42500.42500.30010.39500.395034,239
Sep 6, 20240.40000.43080.40000.41670.41679,977
Sep 5, 20240.39150.42000.38100.40000.40003,977
Sep 4, 20240.43000.43000.43000.43000.4300600
Sep 3, 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 9, 20240.60010.69940.53990.63010.630116,205
Aug 8, 20240.56000.70000.49180.67300.673057,483
Aug 7, 20240.75000.76890.51000.57000.570050,176
Aug 6, 20240.53180.75000.50000.75000.750030,710
Aug 5, 20240.70000.70000.50000.51100.511010,402
Aug 2, 20240.61000.70000.51010.70000.70004,200
Aug 1, 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 9, 20240.80000.80000.79000.79000.79003,181
Jul 8, 20240.85000.85000.80000.80000.80004,422
Jul 5, 20240.77000.87250.77000.85000.85003,135
Jul 3, 20240.76000.76000.76000.76000.7600-
Jul 2, 20240.76000.76000.76000.76000.7600515
Jul 1, 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 7, 20240.85000.85000.83480.85000.85006,600
Jun 6, 20240.98000.98000.85000.85000.85007,657
Jun 5, 20240.82520.98000.82520.98000.98004,201
Jun 4, 20240.82500.84000.79500.79500.795019,079
Jun 3, 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
May 28, 20240.87000.87000.68520.75000.750035,235
May 24, 20240.96001.04000.91000.93400.934022,226
May 23, 20241.00001.10000.90001.00001.000081,168
May 22, 20240.80001.00000.70001.00001.000041,890
May 21, 20240.70000.70000.70000.70000.7000300
May 20, 20240.70500.80000.70500.75000.750024,163
May 17, 20240.74500.77000.65000.77000.770013,602
May 16, 20240.80000.81000.78000.78000.780036,231
May 15, 20240.80000.85170.72500.80000.800053,801
May 14, 20240.83000.83000.70000.78000.78005,663
May 13, 20240.80000.83000.78000.78000.780017,717

Related Tickers

AVAI Avant Technologies Inc.
0.5100
+2.00%
 
TPPM Yotta Global, Inc.
0.0630
0.00%
 
RWCRF RIWI Corp.
0.3230
-0.12%
 
PLRB.V Pluribus Technologies Corp.
0.0300
0.00%
 
PNNX Pennexx Foods, Inc.
0.0230
+8.49%
 
KLDI KLDiscovery Inc.
0.0200
0.00%
 
AECX Acadia Energy Corporation
0.0375
-18.48%
 
KWIK KwikClick, Inc.
0.0550
0.00%
 
ONE.V 01 Communique Laboratory Inc.
0.3400
+6.25%
 
SBIG SpringBig Holdings, Inc.
0.0860
+5.13%