OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.49	0.57	0.49	0.58	-	20.67%	31,999,708
Aug 13, 2025	0.45	0.48	0.45	0.48	0.48	2.56%	73,942
Aug 12, 2025	0.45	0.49	0.45	0.47	0.47	3.54%	45,695
Aug 11, 2025	0.46	0.49	0.44	0.45	0.45	-3.83%	108,042
Aug 8, 2025	0.47	0.49	0.45	0.47	0.47	-3.69%	86,126
Aug 7, 2025	0.46	0.50	0.46	0.49	0.49	3.28%	55,725
Aug 6, 2025	0.47	0.49	0.46	0.47	0.47	-3.57%	30,078
Aug 5, 2025	0.51	0.51	0.47	0.49	0.49	-0.61%	59,879
Aug 4, 2025	0.48	0.51	0.48	0.49	0.49	2.28%	147,045
Aug 1, 2025	0.48	0.49	0.45	0.48	0.48	0.71%	179,395
Jul 31, 2025	0.51	0.51	0.47	0.48	0.48	3.82%	66,648
Jul 30, 2025	0.48	0.50	0.45	0.46	0.46	-4.65%	144,588
Jul 29, 2025	0.50	0.50	0.46	0.48	0.48	-2.91%	62,083
Jul 28, 2025	0.49	0.51	0.46	0.50	0.50	-2.16%	155,314
Jul 25, 2025	0.51	0.54	0.46	0.51	0.51	-5.04%	526,367
Jul 24, 2025	0.54	0.57	0.51	0.54	0.54	-7.11%	154,343
Jul 23, 2025	0.54	0.58	0.54	0.58	0.58	6.65%	78,328
Jul 22, 2025	0.56	0.58	0.54	0.54	0.54	1.10%	103,887
Jul 21, 2025	0.55	0.58	0.50	0.54	0.54	-4.45%	152,959
Jul 18, 2025	0.55	0.56	0.54	0.56	0.56	3.13%	59,270
Jul 17, 2025	0.55	0.57	0.53	0.54	0.54	-4.57%	112,837
Jul 16, 2025	0.53	0.57	0.51	0.57	0.57	4.92%	204,748
Jul 15, 2025	0.57	0.57	0.53	0.54	0.54	-1.67%	106,044
Jul 14, 2025	0.55	0.60	0.54	0.55	0.55	-9.59%	145,803
Jul 11, 2025	0.61	0.63	0.59	0.61	0.61	0.49%	105,049
Jul 10, 2025	0.58	0.63	0.58	0.61	0.61	2.88%	320,325
Jul 9, 2025	0.60	0.61	0.54	0.59	0.59	6.31%	302,663
Jul 8, 2025	0.55	0.57	0.53	0.56	0.56	0.84%	149,251
Jul 7, 2025	0.55	0.58	0.54	0.55	0.55	-0.11%	132,928
Jul 3, 2025	0.59	0.60	0.51	0.55	0.55	-12.54%	200,027
Jul 2, 2025	0.58	0.66	0.56	0.63	0.63	10.14%	601,421
Jul 1, 2025	0.54	0.62	0.54	0.57	0.57	0.33%	453,551
Jun 30, 2025	0.51	0.65	0.51	0.57	0.57	10.70%	1,519,873
Jun 27, 2025	0.54	0.54	0.50	0.52	0.52	-1.38%	946,627
Jun 26, 2025	0.56	0.56	0.50	0.52	0.52	-8.69%	1,390,591
Jun 25, 2025	0.57	0.61	0.50	0.57	0.57	-16.17%	5,592,485
Jun 24, 2025	0.61	0.91	0.51	0.68	0.68	100.65%	494,061,780
Jun 23, 2025	0.35	0.36	0.34	0.34	0.34	-5.27%	72,985
Jun 20, 2025	0.36	0.38	0.35	0.36	0.36	-0.03%	116,702
Jun 18, 2025	0.35	0.36	0.33	0.36	0.36	1.70%	76,890
Jun 17, 2025	0.38	0.38	0.33	0.35	0.35	-8.76%	164,706
Jun 16, 2025	0.32	0.39	0.31	0.39	0.39	19.93%	702,058
Jun 13, 2025	0.38	0.38	0.32	0.32	0.32	-12.81%	143,724
Jun 12, 2025	0.41	0.41	0.37	0.37	0.37	-3.65%	110,829
Jun 11, 2025	0.40	0.43	0.38	0.38	0.38	-11.72%	383,403
Jun 10, 2025	0.43	0.44	0.40	0.44	0.44	-3.33%	43,684
Jun 9, 2025	0.38	0.45	0.37	0.45	0.45	16.28%	125,567
Jun 6, 2025	0.37	0.39	0.36	0.39	0.39	7.50%	33,804
Jun 5, 2025	0.38	0.39	0.35	0.36	0.36	-2.68%	355,831
Jun 4, 2025	0.36	0.38	0.35	0.37	0.37	1.31%	125,315