OneMeta Inc (ONEI)
0.81
-0.12
(-13.28%)
USD |
OTCM |
May 10, 16:00
OneMeta Price: 0.81 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 0.91 | 0.91 | 0.81 | 0.81 | 34987.00 |
| May 09, 2024 | 1.00 | 1.01 | 0.855 | 0.934 | 38213.00 |
| May 08, 2024 | 1.00 | 1.00 | 0.97 | 1.00 | 23165.00 |
| May 07, 2024 | 0.9464 | 1.10 | 0.9028 | 1.00 | 18810.00 |
| May 06, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 6379.00 |
| May 03, 2024 | 1.15 | 1.20 | 1.084 | 1.084 | 25376.00 |
| May 02, 2024 | 0.8975 | 1.14 | 0.875 | 1.14 | 39781.00 |
| May 01, 2024 | 1.05 | 1.05 | 0.82 | 0.95 | 29669.00 |
| Apr 30, 2024 | 0.869 | 1.03 | 0.80 | 1.00 | 19948.00 |
| Apr 29, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.000 |
| Apr 26, 2024 | 0.89 | 0.90 | 0.80 | 0.80 | 10901.00 |
| Apr 25, 2024 | 0.8999 | 0.8999 | 0.79 | 0.79 | 1006.00 |
| Apr 24, 2024 | 0.83 | 0.85 | 0.78 | 0.78 | 13603.00 |
| Apr 23, 2024 | 0.80 | 0.85 | 0.79 | 0.85 | 3801.00 |
| Apr 22, 2024 | 0.78 | 0.80 | 0.77 | 0.78 | 3481.00 |
| Apr 19, 2024 | 0.729 | 0.85 | 0.6525 | 0.80 | 38750.00 |
| Apr 18, 2024 | 0.499 | 0.75 | 0.499 | 0.65 | 107049.0 |
| Apr 17, 2024 | 0.724 | 0.738 | 0.7005 | 0.7235 | 2257.00 |
| Apr 16, 2024 | 0.70 | 0.749 | 0.68 | 0.70 | 13328.00 |
| Apr 15, 2024 | 0.8798 | 0.8798 | 0.72 | 0.82 | 11554.00 |
| Apr 12, 2024 | 0.85 | 0.8788 | 0.75 | 0.8788 | 16808.00 |
| Apr 11, 2024 | 1.034 | 1.034 | 0.71 | 0.85 | 17721.00 |
| Apr 10, 2024 | 1.05 | 1.05 | 1.035 | 1.035 | 250.00 |
| Apr 09, 2024 | 1.014 | 1.030 | 1.014 | 1.030 | 540.00 |
| Apr 08, 2024 | 1.00 | 1.00 | 0.955 | 1.00 | 10830.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.0575
Minimum
Apr 05 2023
6.40
Maximum
Feb 23 2021
0.8436
Average
0.655
Median
Nov 20 2019
Price Benchmarks
| Autodesk Inc | 217.77 |
| Agilysys Inc | 81.81 |
| American Software Inc | 10.07 |
| Issuer Direct Corp | 10.00 |
| WaveDancer Inc | 2.98 |
Price Related Metrics
| Market Cap | 26.80M |