Get the Stockscreener App
1.151
7.18%
-0.089
After Hours:
.51
-0.641
-55.69%
OneMeta Inc Stock (ONEI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $1.20 | $0.85 | $0.35 | 321,670.0 | -7.18% |
| Jan 02, 2025 | $1.37 | $0.92 | $0.45 | 336,974.0 | +3.33% |
| Dec 31, 2024 | $1.64 | $0.707 | $0.933 | 504,178.0 | -13.67% |
| Dec 30, 2024 | $1.53 | $1.20 | $0.33 | 545,773.0 | +20.87% |
| Dec 27, 2024 | $1.38 | $0.65 | $0.7288 | 1,190,078.0 | +79.69% |
| Dec 26, 2024 | $0.7149 | $0.48 | $0.2349 | 692,012.0 | +35.28% |
| Dec 24, 2024 | $0.55 | $0.40 | $0.15 | 186,233.0 | -13.98% |
| Dec 23, 2024 | $0.68 | $0.315 | $0.365 | 369,248.0 | +66.67% |
| Dec 20, 2024 | $0.44 | $0.33 | $0.11 | 75,968.0 | +0.00% |
| Dec 19, 2024 | $0.44 | $0.33 | $0.11 | 44,400.0 | -44.63% |
| Dec 18, 2024 | $0.596 | $0.34 | $0.256 | 77,495.0 | +68.12% |
| Dec 17, 2024 | $0.389 | $0.30 | $0.089 | 31,200.0 | -1.53% |
| Dec 16, 2024 | $0.425 | $0.3599 | $0.0651 | 71,449.0 | -26.53% |
| Dec 13, 2024 | $0.5924 | $0.49 | $0.1024 | 2,551.0 | +12.00% |
| Dec 12, 2024 | $0.50 | $0.3801 | $0.1199 | 14,518.0 | -18.54% |
| Dec 11, 2024 | $0.5371 | $0.5371 | $0.00 | 159.0 | +24.91% |
| Dec 10, 2024 | $0.43 | $0.43 | $0.00 | 2,500.0 | +13.16% |
| Dec 09, 2024 | $0.40 | $0.38 | $0.02 | 12,806.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $1.37 | $0.85 | $0.52 | 980,364.0 | -4.08% |
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 | 317,344.0 | +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% |
0.00%
Cap:
|
Volume (24h):