Get the Stockscreener App
0.25
5.19%
-0.0137
After Hours:
.17
-0.08
-32.00%
OneMeta Inc Stock (ONEI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $0.2576 | $0.2485 | $0.00906 | 14,046.0 | -5.19% |
| Sep 05, 2025 | $0.2692 | $0.25 | $0.0192 | 34,730.0 | +5.60% |
| Sep 04, 2025 | $0.27 | $0.2497 | $0.0203 | 30,293.0 | -13.90% |
| Sep 03, 2025 | $0.3195 | $0.2738 | $0.0457 | 9,060.0 | -3.33% |
| Sep 02, 2025 | $0.3166 | $0.30 | $0.0166 | 6,000.0 | -1.64% |
| Aug 29, 2025 | $0.352 | $0.2694 | $0.0826 | 123,314.0 | -12.10% |
| Aug 28, 2025 | $0.349 | $0.3275 | $0.0215 | 21,923.0 | +6.12% |
| Aug 27, 2025 | $0.349 | $0.3215 | $0.0275 | 13,472.0 | +1.71% |
| Aug 26, 2025 | $0.33 | $0.3215 | $0.0085 | 9,332.0 | -2.87% |
| Aug 25, 2025 | $0.3796 | $0.32 | $0.0596 | 51,570.0 | +4.98% |
| Aug 22, 2025 | $0.3898 | $0.31 | $0.0798 | 27,579.0 | +1.32% |
| Aug 21, 2025 | $0.3989 | $0.3102 | $0.0887 | 56,086.0 | -9.80% |
| Aug 20, 2025 | $0.36 | $0.301 | $0.059 | 30,587.0 | -0.29% |
| Aug 19, 2025 | $0.40 | $0.33 | $0.07 | 24,154.0 | -1.70% |
| Aug 18, 2025 | $0.395 | $0.315 | $0.08 | 118,292.0 | +2.03% |
| Aug 15, 2025 | $0.371 | $0.2575 | $0.1135 | 275,193.0 | +32.69% |
| Aug 14, 2025 | $0.2649 | $0.22 | $0.0449 | 178,179.0 | +1.56% |
| Aug 13, 2025 | $0.27 | $0.22 | $0.05 | 58,057.0 | +6.67% |
| Aug 12, 2025 | $0.248 | $0.216 | $0.032 | 67,237.0 | +11.11% |
OneMeta Inc Stock (ONEI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of OneMeta Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONEI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of OneMeta Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
OneMeta Inc Stock (ONEI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $0.3195 | $0.2485 | $0.071 | 94,129.0 | -18.03% |
| Aug, 2025 | $0.40 | $0.212 | $0.188 | 1,372,354.0 | +30.90% |
| Jul, 2025 | $0.381 | $0.19 | $0.191 | 910,813.0 | -35.28% |
| Jun, 2025 | $0.3896 | $0.1575 | $0.2321 | 2,039,410.0 | +111.45% |
| May, 2025 | $0.30 | $0.151 | $0.149 | 1,063,794.0 | -43.25% |
| Apr, 2025 | $0.3015 | $0.14 | $0.1615 | 1,537,124.0 | +22.45% |
| Mar, 2025 | $0.465 | $0.22 | $0.245 | 3,808,496.0 | -46.74% |
| Feb, 2025 | $0.6101 | $0.3475 | $0.2626 | 4,475,256.0 | -2.13% |
| Jan, 2025 | $1.37 | $0.2855 | $1.08 | 8,327,360.0 | -60.83% |
OneMeta Inc Stock (ONEI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.53 | $0.30 | $1.23 | 3,373,812.0 | +215.91% |
| Nov, 2024 | $0.6499 | $0.30 | $0.3499 | 252,314.0 | +25.71% |
| Oct, 2024 | $0.71 | $0.3222 | $0.3878 | 143,562.0 | -27.08% |
| Sep, 2024 | $0.50 | $0.1849 | $0.3151 | 230,282.0 | +5.79% |
| Aug, 2024 | $0.7689 | $0.3863 | $0.3826 | 422,861.0 | -38.67% |
| Jul, 2024 | $0.90 | $0.2601 | $0.6399 | 256,636.0 | -15.92% |
| Jun, 2024 | $1.10 | $0.60 | $0.50 | 271,993.0 | -2.22% |
| May, 2024 | $1.20 | $0.65 | $0.55 | 633,494.0 | -10.00% |
| Apr, 2024 | $1.15 | $0.499 | $0.651 | 435,753.0 | +33.78% |
| Mar, 2024 | $1.39 | $0.58 | $0.81 | 530,865.0 | -12.19% |
| Feb, 2024 | $0.92 | $0.55 | $0.37 | 319,345.0 | +33.01% |
| Jan, 2024 | $0.64 | $0.2851 | $0.3549 | 307,255.0 | +56.10% |
OneMeta Inc Stock (ONEI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.49 | $0.20 | $0.29 | 97,718.0 | +36.67% |
| Nov, 2023 | $0.6901 | $0.30 | $0.3901 | 327,489.0 | -40.00% |
| Oct, 2023 | $1.08 | $0.30 | $0.78 | 1,039,580.0 | +84.98% |
| Sep, 2023 | $0.3753 | $0.27 | $0.1053 | 77,588.0 | -20.00% |
| Aug, 2023 | $0.3379 | $0.24 | $0.0979 | 21,228.0 | +63.82% |
| Jul, 2023 | $0.49 | $0.2063 | $0.2838 | 45,339.0 | -44.26% |
| Jun, 2023 | $0.39 | $0.1005 | $0.2895 | 71,303.0 | +64.52% |
| May, 2023 | $0.225 | $0.06 | $0.165 | 156,661.0 | +124.90% |
| Apr, 2023 | $0.105 | $0.0575 | $0.0475 | 10,279.0 | +23.76% |
| Mar, 2023 | $0.12 | $0.0583 | $0.0617 | 125,909.0 | +11.14% |
| Feb, 2023 | $0.225 | $0.07 | $0.155 | 65,689.0 | -60.70% |
| Jan, 2023 | $0.40 | $0.185 | $0.215 | 68,222.0 | -20.26% |
5.71%
0.34%
Cap:
|
Volume (24h):