Stock listing

OTC:XONI Xtreme One Entertainment, Inc. Stock

Follow Xtreme One Entertainment, Inc. into a list and get an email when it puts out news.

Share price · OTC:XONI

$0.04 USD +0.00 (+6.4%)

Close on Oct 29, 2026

Past year -43.1% · daily closes, Oct 29, 2025 – Oct 29, 2026, adjusted for splits

Day range: $0.036 – $0.04 USDOct 29, 2026
Volume: 6,725 sharesOct 29, 2026
Market cap: $6.03M USDAt the close on Oct 29, 2026 · price × 151.5M shares outstanding
52-week range: $0.0051 – $0.15 USDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Traded on an average day: $1,380 USDMedian day 3,800 shares · 3 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · OTC:XONI · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 29	$0.04	+0.002	+6.4%	$0.036	$0.04	$0.036	6,725
Wed, Oct 28	$0.037	-0.002	-4.1%	$0.037	$0.037	$0.037	150
Tue, Oct 27	$0.039	+0.003	+8.3%	$0.036	$0.039	$0.036	19,525
Mon, Oct 26	$0.036	-0.004	-10.0%	$0.032	$0.038	$0.032	8,871
Fri, Oct 23	$0.04	0.00	0.0%	$0.03	$0.05	$0.03	950,100
Thu, Oct 22	$0.04	0.00	0.0%	$0.03	$0.04	$0.03	10,200
Wed, Oct 21	$0.04	0.00	0.0%	$0.03	$0.04	$0.03	10,500
Tue, Oct 20	$0.04	0.00	0.0%	$0.03	$0.04	$0.03	2,800
Mon, Oct 19	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	13,500
Fri, Oct 16	$0.04	0.00	0.0%	$0.03	$0.04	$0.03	1,400
Thu, Oct 15	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	2,000
Wed, Oct 14	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	0
Tue, Oct 13	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	400
Mon, Oct 12	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	0
Fri, Oct 9	$0.04	-0.01	-20.0%	$0.05	$0.05	$0.04	3,100
Thu, Oct 8	$0.05	+0.01	+25.0%	$0.03	$0.05	$0.03	54,300
Wed, Oct 7	$0.04	+0.01	+33.3%	$0.04	$0.04	$0.04	40,000
Tue, Oct 6	$0.03	-0.02	-40.0%	$0.04	$0.04	$0.03	600
Mon, Oct 5	$0.05	0.00	0.0%	$0.04	$0.05	$0.04	15,300
Fri, Oct 2	$0.05	0.00	0.0%	$0.04	$0.05	$0.04	88,800
Thu, Oct 1	$0.05	+0.01	+25.0%	$0.02	$0.05	$0.02	72,600
Wed, Sep 30	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	2,100
Tue, Sep 29	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	8,100
Mon, Sep 28	$0.04	-0.01	-20.0%	$0.04	$0.04	$0.04	5,500
Fri, Sep 25	$0.05	0.00	0.0%	$0.05	$0.05	$0.05	0
Thu, Sep 24	$0.05	+0.01	+25.0%	$0.04	$0.05	$0.04	3,000
Wed, Sep 23	$0.04	-0.01	-20.0%	$0.04	$0.04	$0.04	1,300
Tue, Sep 22	$0.05	+0.01	+25.0%	$0.04	$0.05	$0.04	2,300
Mon, Sep 21	$0.04	-0.01	-20.0%	$0.04	$0.04	$0.04	700
Fri, Sep 18	$0.05	0.00	0.0%	$0.04	$0.05	$0.04	4,000
Thu, Sep 17	$0.05	0.00	0.0%	$0.044	$0.05	$0.044	240
Wed, Sep 16	$0.05	0.00	0.0%	$0.04	$0.05	$0.04	2,400
Tue, Sep 15	$0.05	-0.001	-2.3%	$0.05	$0.05	$0.05	201
Mon, Sep 14	$0.051	+0.011	+28.0%	$0.038	$0.06	$0.038	79,530
Fri, Sep 11	$0.04	-0.01	-20.0%	$0.04	$0.04	$0.04	1,000
Thu, Sep 10	$0.05	+0.01	+25.0%	$0.04	$0.05	$0.04	25,900
Wed, Sep 9	$0.04	0.00	0.0%	$0.03	$0.04	$0.03	400
Tue, Sep 8	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	700
Fri, Sep 4	$0.04	0.00	0.0%	$0.04	$0.05	$0.04	5,800
Thu, Sep 3	$0.04	+0.002	+5.3%	$0.04	$0.04	$0.04	23,000
Wed, Sep 2	$0.038	-0.007	-15.6%	$0.037	$0.038	$0.037	2,080
Tue, Sep 1	$0.045	+0.005	+12.5%	$0.048	$0.048	$0.045	10,756
Mon, Aug 31	$0.04	0.00	0.0%	$0.043	$0.043	$0.04	618
Fri, Aug 28	$0.04	0.00	0.0%	$0.05	$0.05	$0.04	3,500
Thu, Aug 27	$0.04	-0.002	-4.8%	$0.05	$0.05	$0.04	29,400
Wed, Aug 26	$0.042	+0.002	+5.0%	$0.047	$0.047	$0.042	300
Tue, Aug 25	$0.04	-0.01	-20.0%	$0.04	$0.05	$0.04	29,400
Mon, Aug 24	$0.05	0.00	0.0%	$0.05	$0.05	$0.05	1,100
Fri, Aug 21	$0.05	+0.01	+25.0%	$0.04	$0.05	$0.04	15,900
Thu, Aug 20	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	1,500
Wed, Aug 19	$0.04	-0.003	-7.2%	$0.04	$0.04	$0.04	10,200
Tue, Aug 18	$0.043	-0.008	-15.5%	$0.06	$0.06	$0.035	3,453
Mon, Aug 17	$0.051	+0.021	+70.0%	$0.051	$0.051	$0.051	876
Fri, Aug 14	$0.03	-0.01	-25.0%	$0.06	$0.06	$0.02	464,400
Thu, Aug 13	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	400
Wed, Aug 12	$0.04	-0.01	-20.0%	$0.04	$0.06	$0.04	8,800
Tue, Aug 11	$0.05	+0.01	+25.0%	$0.07	$0.07	$0.05	1,200
Mon, Aug 10	$0.04	0.00	0.0%	$0.04	$0.04	$0.04	1,200
Fri, Aug 7	$0.04	0.00	0.0%	$0.04	$0.05	$0.04	3,600
Thu, Aug 6	$0.04	-0.01	-20.0%	$0.05	$0.05	$0.04	25,400
Wed, Aug 5	$0.05	-0.017	-25.4%	$0.05	$0.07	$0.04	17,000
Tue, Aug 4	$0.067	+0.007	+11.7%	$0.055	$0.067	$0.046	8,953
Mon, Aug 3	$0.06	-0.01	-14.3%	$0.053	$0.067	$0.047	15,464
Fri, Jul 31	$0.07	0.00	0.0%	$0.05	$0.07	$0.05	38,000
Thu, Jul 30	$0.07	0.00	0.0%	$0.04	$0.07	$0.04	26,100
Wed, Jul 29	$0.07	+0.03	+75.0%	$0.04	$0.07	$0.04	26,000

Ticker: OTC:XONI
Asset type: Stock
Sector: Telecom & media
Industry: Media & entertainment
Exchange: OTC
Currency: USD

What changed lately

Latest news release · Sep 3, 2026
Publicly Traded MMA & Live Sports Promoter Xtreme One Entertainment Files 2025 Independent Audit, YTD Financials, Returns to OTCQB Full Listing

Latest news

Publicly Traded MMA & Live Sports Promoter Xtreme One Entertainment Files 2025 Independent Audit, YTD Financials, Returns to OTCQB Full Listing

Sep 3, 2026

Closed $0.04 (+5.3%) on Sep 3, 2026

Xtreme One Entertainment Sets 4 XFC Events for Fall 2026

Aug 18, 2026

Closed $0.043 (-15.5%) on Aug 18, 2026

Xtreme One Entertainment Awarded $880,000 in Restitution in Final Summary Judgment; Mediation Set to Determine Added Damages in Alleged Fraud Case

Jul 30, 2026

Closed $0.07 (0.0%) on Jul 30, 2026

Small-Cap Investor Steven Bayern & Bays Acquisition Consulting Report 10% Beneficial Ownership in MMA Sports League Xtreme One Entertainment ($XONI)

Jun 23, 2026

Closed $0.08 (0.0%) on Jun 24, 2026

Xtreme One Entertainment Granted Summary Judgment; Court Orders Williamsburg Venture Holdings to Return 6.6 Million Shares Sold in Alleged Fraudulent Transfer of $XONI Stock

Jun 12, 2026

Closed $0.06 (0.0%) on Jun 12, 2026

Xtreme One Entertainment Adds Seasoned Public Company Exec as CEO & Expands Leadership Team Depth to Scale its Fast-Growing MMA Business

May 4, 2026

Closed $0.02 (0.0%) on May 4, 2026

XFC Brings Welterweight Championship & Strongest Fight Card Ever to the Hawkeye State at XFC 54: Ascension Saturday

Apr 20, 2026

Closed $0.02 (0.0%) on Apr 20, 2026

Xtreme One Entertainment Secures Temporary Restraining Order Against Lender Williamsburg Venture Holdings, Halting Alleged Fraudulent Transfer and Sale of $XONI Stock

Apr 7, 2026

Closed $0.0098 (+8.9%) on Apr 7, 2026

OTC Markets Group Welcomes New OTCQB Companies – February 23

Feb 23, 2026

Closed $0.08 (0.0%) on Feb 23, 2026

Xtreme One Entertainment, Inc. Uplists to OTCQB Market Today

Feb 19, 2026

Closed $0.08 (+33.3%) on Feb 19, 2026

All Xtreme One Entertainment, Inc. news

Xtreme One Entertainment, Inc. on 6ix

Sector: Telecom & media
Industry: Media & entertainment
News releases: 20 in the last 12 months · 120 in all · newest Sep 3, 2026 · oldest 2014