OTC Markets OTCQB - Delayed Quote USD

OneMeta Inc. (ONEI)

Compare
0.5200 -0.0500 (-8.77%)
At close: October 18 at 3:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.4650 0.5281 0.4500 0.5281 0.5281 7,345
Oct 8, 2024 0.4764 0.4764 0.4764 0.4764 0.4764 -
Oct 7, 2024 0.5000 0.5000 0.4725 0.4764 0.4764 9,600
Oct 4, 2024 0.4555 0.5250 0.4555 0.5250 0.5250 10,338
Oct 3, 2024 0.4111 0.4111 0.4111 0.4111 0.4111 -
Oct 2, 2024 0.4111 0.4111 0.4111 0.4111 0.4111 -
Oct 1, 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 9, 2024 0.4250 0.4250 0.3001 0.3950 0.3950 34,239
Sep 6, 2024 0.4000 0.4308 0.4000 0.4167 0.4167 9,977
Sep 5, 2024 0.3915 0.4200 0.3810 0.4000 0.4000 3,977
Sep 4, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 600
Sep 3, 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 9, 2024 0.6001 0.6994 0.5399 0.6301 0.6301 16,205
Aug 8, 2024 0.5600 0.7000 0.4918 0.6730 0.6730 57,483
Aug 7, 2024 0.7500 0.7689 0.5100 0.5700 0.5700 50,176
Aug 6, 2024 0.5318 0.7500 0.5000 0.7500 0.7500 30,710
Aug 5, 2024 0.7000 0.7000 0.5000 0.5110 0.5110 10,402
Aug 2, 2024 0.6100 0.7000 0.5101 0.7000 0.7000 4,200
Aug 1, 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 9, 2024 0.8000 0.8000 0.7900 0.7900 0.7900 3,181
Jul 8, 2024 0.8500 0.8500 0.8000 0.8000 0.8000 4,422
Jul 5, 2024 0.7700 0.8725 0.7700 0.8500 0.8500 3,135
Jul 3, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jul 2, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 515
Jul 1, 2024 0.8600 0.8600 0.8000 0.8000 0.8000 8,990
Jun 28, 2024 0.8000 0.8800 0.7600 0.8800 0.8800 14,921
Jun 27, 2024 0.9500 0.9500 0.8500 0.8700 0.8700 7,150
Jun 26, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 4,720
Jun 25, 2024 1.0000 1.0000 0.8500 0.9500 0.9500 42,096
Jun 24, 2024 1.0500 1.1000 0.8018 1.0000 1.0000 59,947
Jun 21, 2024 0.8000 1.0400 0.8000 1.0000 1.0000 9,539
Jun 20, 2024 0.8400 0.8400 0.6000 0.8000 0.8000 27,199
Jun 18, 2024 0.7875 0.7875 0.7500 0.7800 0.7800 6,050
Jun 17, 2024 0.8014 0.8014 0.7500 0.7675 0.7675 12,907
Jun 14, 2024 0.8700 0.8700 0.8009 0.8009 0.8009 8,261
Jun 13, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 120
Jun 12, 2024 1.0500 1.0500 0.8409 0.8800 0.8800 10,210
Jun 11, 2024 1.0000 1.0000 0.8924 0.9500 0.9500 3,256
Jun 10, 2024 0.8500 1.0800 0.8500 1.0000 1.0000 24,334
Jun 7, 2024 0.8500 0.8500 0.8348 0.8500 0.8500 6,600
Jun 6, 2024 0.9800 0.9800 0.8500 0.8500 0.8500 7,657
Jun 5, 2024 0.8252 0.9800 0.8252 0.9800 0.9800 4,201
Jun 4, 2024 0.8250 0.8400 0.7950 0.7950 0.7950 19,079
Jun 3, 2024 0.9500 0.9799 0.8900 0.8900 0.8900 3,716
May 31, 2024 0.9850 1.0900 0.8554 0.9000 0.9000 31,206
May 30, 2024 0.9000 0.9725 0.8900 0.9725 0.9725 40,960
May 29, 2024 0.8550 0.8800 0.8101 0.8101 0.8101 12,943
May 28, 2024 0.8700 0.8700 0.6852 0.7500 0.7500 35,235
May 24, 2024 0.9600 1.0400 0.9100 0.9340 0.9340 22,226
May 23, 2024 1.0000 1.1000 0.9000 1.0000 1.0000 81,168
May 22, 2024 0.8000 1.0000 0.7000 1.0000 1.0000 41,890
May 21, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 300
May 20, 2024 0.7050 0.8000 0.7050 0.7500 0.7500 24,163
May 17, 2024 0.7450 0.7700 0.6500 0.7700 0.7700 13,602
May 16, 2024 0.8000 0.8100 0.7800 0.7800 0.7800 36,231
May 15, 2024 0.8000 0.8517 0.7250 0.8000 0.8000 53,801
May 14, 2024 0.8300 0.8300 0.7000 0.7800 0.7800 5,663
May 13, 2024 0.8000 0.8300 0.7800 0.7800 0.7800 17,717
May 10, 2024 0.9100 0.9100 0.8100 0.8100 0.8100 34,996
May 9, 2024 1.0000 1.0100 0.8550 0.9340 0.9340 38,213
May 8, 2024 1.0000 1.0000 0.9700 1.0000 1.0000 23,165
May 7, 2024 0.9464 1.1000 0.9028 1.0000 1.0000 18,810
May 6, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 6,379
May 3, 2024 1.1500 1.2000 1.0840 1.0840 1.0840 25,376
May 2, 2024 0.8975 1.1400 0.8750 1.1400 1.1400 39,781
May 1, 2024 1.0500 1.0500 0.8200 0.9500 0.9500 29,669
Apr 30, 2024 0.8690 1.0300 0.8000 1.0000 1.0000 19,948
Apr 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 26, 2024 0.8900 0.9000 0.8000 0.8000 0.8000 10,901
Apr 25, 2024 0.8999 0.8999 0.7900 0.7900 0.7900 1,006
Apr 24, 2024 0.8300 0.8500 0.7800 0.7800 0.7800 13,603
Apr 23, 2024 0.8000 0.8500 0.7900 0.8500 0.8500 3,801
Apr 22, 2024 0.7800 0.8000 0.7700 0.7800 0.7800 3,481
Apr 19, 2024 0.7290 0.8500 0.6525 0.8000 0.8000 38,750
Apr 18, 2024 0.4990 0.7500 0.4990 0.6500 0.6500 107,049
Apr 17, 2024 0.7240 0.7380 0.7005 0.7235 0.7235 2,257
Apr 16, 2024 0.7000 0.7490 0.6800 0.7000 0.7000 13,328
Apr 15, 2024 0.8798 0.8798 0.7200 0.8200 0.8200 11,554
Apr 12, 2024 0.8500 0.8788 0.7500 0.8788 0.8788 16,808
Apr 11, 2024 1.0340 1.0340 0.7100 0.8500 0.8500 17,721
Apr 10, 2024 1.0500 1.0500 1.0350 1.0350 1.0350 250
Apr 9, 2024 1.0135 1.0305 1.0135 1.0305 1.0305 540
Apr 8, 2024 1.0000 1.0000 0.9550 1.0000 1.0000 10,830
Apr 5, 2024 0.6100 1.0400 0.6100 1.0400 1.0400 2,622
Apr 4, 2024 1.0225 1.1000 0.8000 1.1000 1.1000 74,387
Apr 3, 2024 1.1500 1.1500 1.0800 1.1100 1.1100 19,665
Apr 2, 2024 0.8500 1.1100 0.7995 1.1100 1.1100 43,319
Apr 1, 2024 0.8000 0.9000 0.8000 0.8000 0.8000 23,933
Mar 28, 2024 0.5800 0.9200 0.5800 0.7475 0.7475 35,580
Mar 27, 2024 1.0000 1.0000 0.9000 0.9000 0.9000 12,357
Mar 26, 2024 1.2200 1.2250 0.9500 1.0000 1.0000 28,840
Mar 25, 2024 1.2100 1.2200 1.1800 1.1800 1.1800 33,542
Mar 22, 2024 1.2200 1.2300 1.1700 1.2000 1.2000 16,654
Mar 21, 2024 1.2500 1.3600 1.2500 1.3300 1.3300 1,444
Mar 20, 2024 1.2500 1.2500 1.1075 1.2300 1.2300 7,581
Mar 19, 2024 1.2108 1.2900 1.2000 1.2500 1.2500 5,489
Mar 18, 2024 1.3000 1.3300 1.2000 1.2000 1.2000 16,333
Mar 15, 2024 1.3900 1.3900 1.0000 1.3300 1.3300 23,253
Mar 14, 2024 1.3000 1.3600 1.1780 1.3600 1.3600 34,097
Mar 13, 2024 1.2000 1.2800 1.1500 1.2785 1.2785 41,938
Mar 12, 2024 1.2300 1.2500 1.0900 1.2500 1.2500 41,717
Mar 11, 2024 1.0600 1.2500 1.0500 1.2000 1.2000 81,433
Mar 8, 2024 1.1880 1.2100 1.1600 1.2100 1.2100 26,185
Mar 7, 2024 0.9000 1.2200 0.9000 1.1700 1.1700 61,092
Mar 6, 2024 0.9000 0.9900 0.9000 0.9000 0.9000 7,650
Mar 5, 2024 0.9500 0.9900 0.8900 0.9900 0.9900 24,420
Mar 4, 2024 0.8500 0.9800 0.8500 0.9100 0.9100 23,930
Mar 1, 2024 0.9200 0.9200 0.8443 0.8443 0.8443 7,330
Feb 29, 2024 0.8496 0.9200 0.8378 0.8512 0.8512 21,946
Feb 28, 2024 0.8500 0.9000 0.8375 0.8500 0.8500 59,549
Feb 27, 2024 0.5500 0.8900 0.5500 0.8000 0.8000 37,088
Feb 26, 2024 0.6900 0.6900 0.5500 0.5500 0.5500 4,802
Feb 23, 2024 0.6000 0.6599 0.6000 0.6599 0.6599 5,500
Feb 22, 2024 0.5700 0.6600 0.5700 0.5700 0.5700 3,900
Feb 21, 2024 0.6132 0.6132 0.6000 0.6000 0.6000 7,796
Feb 20, 2024 0.6750 0.6750 0.5500 0.6000 0.6000 64,288
Feb 16, 2024 0.6200 0.6900 0.6200 0.6900 0.6900 9,532
Feb 15, 2024 0.6250 0.6500 0.6100 0.6400 0.6400 10,008
Feb 14, 2024 0.6000 0.6900 0.5500 0.6500 0.6500 21,406
Feb 13, 2024 0.5700 0.6200 0.5500 0.6000 0.6000 16,632
Feb 12, 2024 0.5930 0.6000 0.5500 0.5600 0.5600 5,447
Feb 9, 2024 0.5940 0.6000 0.5800 0.6000 0.6000 5,548
Feb 8, 2024 0.5730 0.5750 0.5730 0.5750 0.5750 601
Feb 7, 2024 0.6000 0.6000 0.5500 0.6000 0.6000 8,735
Feb 6, 2024 0.6248 0.6298 0.6000 0.6100 0.6100 10,327
Feb 5, 2024 0.6298 0.6298 0.6100 0.6200 0.6200 9,875
Feb 2, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 285
Feb 1, 2024 0.6400 0.6400 0.6000 0.6300 0.6300 14,079
Jan 31, 2024 0.5999 0.6400 0.5580 0.6400 0.6400 4,575
Jan 30, 2024 0.5800 0.5800 0.5699 0.5699 0.5699 1,150
Jan 29, 2024 0.5650 0.5799 0.5001 0.5799 0.5799 8,965
Jan 26, 2024 0.5500 0.5950 0.5500 0.5500 0.5500 3,671
Jan 25, 2024 0.5910 0.5940 0.5200 0.5500 0.5500 1,938
Jan 24, 2024 0.5000 0.5940 0.5000 0.5100 0.5100 5,867
Jan 23, 2024 0.5650 0.6000 0.5100 0.5595 0.5595 7,050
Jan 22, 2024 0.5300 0.5650 0.5300 0.5650 0.5650 3,282
Jan 19, 2024 0.5100 0.6000 0.5100 0.5300 0.5300 24,944
Jan 18, 2024 0.4400 0.4500 0.3750 0.4500 0.4500 9,335
Jan 17, 2024 0.4000 0.4250 0.4000 0.4000 0.4000 15,505
Jan 16, 2024 0.4700 0.4700 0.3425 0.3425 0.3425 20,501
Jan 12, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 1,000
Jan 11, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 1,000
Jan 10, 2024 0.3869 0.3912 0.3869 0.3912 0.3912 7,000
Jan 9, 2024 0.3650 0.4400 0.3650 0.4000 0.4000 39,875
Jan 8, 2024 0.3250 0.3500 0.3200 0.3500 0.3500 9,000
Jan 5, 2024 0.3700 0.3700 0.2851 0.3250 0.3250 64,827
Jan 4, 2024 0.4095 0.4250 0.3601 0.4100 0.4100 38,400
Jan 3, 2024 0.4598 0.4598 0.3534 0.3534 0.3534 32,170
Jan 2, 2024 0.4100 0.4266 0.3700 0.3783 0.3783 7,200
Dec 29, 2023 0.4500 0.4500 0.4100 0.4100 0.4100 3,453
Dec 28, 2023 0.4100 0.4100 0.3700 0.3700 0.3700 500
Dec 27, 2023 0.3600 0.4100 0.3600 0.4100 0.4100 1,413
Dec 26, 2023 0.4750 0.4750 0.3601 0.3601 0.3601 1,848
Dec 22, 2023 0.4000 0.4899 0.4000 0.4200 0.4200 26,091
Dec 21, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Dec 20, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 4,650
Dec 19, 2023 0.4494 0.4494 0.2000 0.4000 0.4000 28,722
Dec 18, 2023 0.4288 0.4288 0.4200 0.4200 0.4200 9,200
Dec 15, 2023 0.4300 0.4300 0.4175 0.4175 0.4175 2,090
Dec 14, 2023 0.3887 0.4025 0.3887 0.4025 0.4025 600
Dec 13, 2023 0.4200 0.4300 0.4100 0.4100 0.4100 6,600
Dec 12, 2023 0.4010 0.4010 0.4010 0.4010 0.4010 -
Dec 11, 2023 0.4003 0.4900 0.4003 0.4010 0.4010 17,267
Dec 8, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 -
Dec 7, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 -
Dec 6, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 500
Dec 5, 2023 0.3000 0.3900 0.3000 0.3900 0.3900 4,128
Dec 4, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 2,865
Dec 1, 2023 0.2800 0.3600 0.2800 0.3600 0.3600 10,791
Nov 30, 2023 0.3150 0.3150 0.3000 0.3000 0.3000 5,000
Nov 29, 2023 0.4500 0.4500 0.3000 0.3500 0.3500 44,488
Nov 28, 2023 0.3700 0.4500 0.3250 0.4000 0.4000 12,729
Nov 27, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 520
Nov 24, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Nov 22, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 1,470
Nov 21, 2023 0.4500 0.4500 0.3700 0.4000 0.4000 10,695
Nov 20, 2023 0.3500 0.5000 0.3000 0.4500 0.4500 13,451
Nov 17, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 500
Nov 16, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 27,510
Nov 15, 2023 0.3380 0.3380 0.3380 0.3380 0.3380 210
Nov 14, 2023 0.3750 0.4000 0.3600 0.4000 0.4000 63,870
Nov 13, 2023 0.5105 0.5452 0.3600 0.4000 0.4000 33,233
Nov 10, 2023 0.5105 0.5305 0.5105 0.5105 0.5105 3,775
Nov 9, 2023 0.5100 0.5200 0.5100 0.5100 0.5100 18,014
Nov 8, 2023 0.6901 0.6901 0.5000 0.5100 0.5100 39,358
Nov 7, 2023 0.6300 0.6800 0.6300 0.6800 0.6800 34,500
Nov 6, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Nov 3, 2023 0.6060 0.6200 0.6000 0.6200 0.6200 5,295
Nov 2, 2023 0.5300 0.6700 0.5300 0.6000 0.6000 9,091
Nov 1, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 3,780
Oct 31, 2023 0.6090 0.6090 0.5000 0.5000 0.5000 36,110
Oct 30, 2023 0.6400 0.6400 0.5600 0.5600 0.5600 17,711
Oct 27, 2023 0.6737 0.7000 0.5253 0.5253 0.5253 4,375
Oct 26, 2023 0.6999 0.7000 0.5350 0.6324 0.6324 3,835
Oct 25, 2023 0.7650 0.7650 0.7050 0.7150 0.7150 37,787
Oct 24, 2023 0.5700 0.8550 0.5000 0.7800 0.7800 138,083
Oct 23, 2023 0.6850 0.6850 0.5200 0.5700 0.5700 49,621
Oct 20, 2023 0.7400 0.7400 0.6500 0.6600 0.6600 6,603
Oct 19, 2023 0.8999 0.8999 0.6650 0.6650 0.6650 16,575

Related Tickers