Skip to main content
OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
1.400
+0.350 (33.33%)
At close: Dec 20, 2024, 4:00 PM
1.430
+0.030 (2.14%)
After-hours: Dec 20, 2024, 7:59 PM EST

OneMedNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.111.531.111.401.4033.33%1,436,850
Dec 19, 20240.941.150.941.051.058.79%224,400
Dec 18, 20240.911.150.900.970.973.56%455,294
Dec 17, 20240.931.030.900.930.930.29%174,800
Dec 16, 20240.940.980.910.930.931.01%82,672
Dec 13, 20240.900.960.900.920.920.44%83,159
Dec 12, 20240.900.980.880.920.921.51%93,300
Dec 11, 20240.930.940.880.900.90-0.84%102,300
Dec 10, 20240.920.960.890.910.91-1.09%65,400
Dec 9, 20240.910.980.890.920.92-1.45%111,400
Dec 6, 20241.031.090.890.930.93-11.93%238,748
Dec 5, 20241.141.170.951.061.06-7.02%211,097
Dec 4, 20241.101.221.071.141.140.88%265,894
Dec 3, 20241.011.280.971.131.135.61%523,800
Dec 2, 20240.921.200.841.071.0713.83%2,386,700
Nov 29, 20240.910.980.910.940.943.87%26,900
Nov 27, 20240.971.030.900.910.91-8.59%71,110
Nov 26, 20240.961.070.940.990.998.67%261,500
Nov 25, 20240.830.980.830.910.912.95%152,529
Nov 22, 20240.830.920.830.880.885.03%61,000
Nov 21, 20240.830.870.810.840.840.30%92,759
Nov 20, 20240.860.880.810.840.84-1.07%70,843
Nov 19, 20240.850.900.820.850.85-2.90%100,816
Nov 18, 20240.820.920.820.870.87-0.18%57,931
Nov 15, 20240.920.950.810.880.88-10.59%109,400
Nov 14, 20240.860.980.760.980.985.37%293,300
Nov 13, 20240.951.050.830.930.93-2.11%1,690,804
Nov 12, 20240.771.050.730.950.9523.34%6,491,420
Nov 11, 20240.740.840.740.770.778.48%119,341
Nov 8, 20240.700.730.610.710.711.14%174,407
Nov 7, 20240.770.800.700.700.70-12.24%91,936
Nov 6, 20240.800.830.720.800.80-1.34%50,300
Nov 5, 20240.810.850.800.810.811.30%20,200
Nov 4, 20240.840.850.770.800.80-1.43%37,932
Nov 1, 20240.800.850.800.810.81-5.47%24,400
Oct 31, 20240.800.870.770.860.863.00%56,949
Oct 30, 20240.830.870.800.830.83-1.88%49,000
Oct 29, 20240.830.860.780.850.85-1.15%47,010
Oct 28, 20240.920.970.810.860.86-5.51%161,111
Oct 25, 20240.850.910.770.910.918.46%141,417
Oct 24, 20240.710.840.710.840.8419.86%181,600
Oct 23, 20240.690.720.690.700.70-0.14%23,600
Oct 22, 20240.700.730.690.700.700.14%21,700
Oct 21, 20240.680.770.680.700.701.42%77,700
Oct 18, 20240.660.710.660.690.690.41%31,800
Oct 17, 20240.710.710.670.690.69-1.09%43,134
Oct 16, 20240.700.700.650.700.701.61%57,600
Oct 15, 20240.670.720.660.680.683.48%73,509
Oct 14, 20240.680.710.660.660.660.15%74,808
Oct 11, 20240.720.730.640.660.66-5.71%88,700
Oct 10, 20240.820.820.680.700.70-15.46%73,529
Oct 9, 20240.880.880.790.830.837.53%153,414
Oct 8, 20240.680.860.660.770.7716.14%291,600
Oct 7, 20240.590.670.590.660.6612.37%223,847
Oct 4, 20240.620.620.580.590.59-1.67%59,416
Oct 3, 20240.570.620.570.600.603.39%31,200
Oct 2, 20240.590.630.560.580.580.05%69,719
Oct 1, 20240.620.630.580.580.58-5.12%73,621
Sep 30, 20240.610.630.590.610.61-2.40%53,500
Sep 27, 20240.560.630.560.630.63-0.59%123,803
Sep 26, 20240.630.650.600.630.630.16%77,022
Sep 25, 20240.550.670.550.630.639.11%450,502
Sep 24, 20240.620.650.560.580.58-5.97%184,900
Sep 23, 20240.660.660.610.610.61-4.32%74,549
Sep 20, 20240.650.680.620.640.64-1.42%208,500
Sep 19, 20240.690.690.630.650.650.74%160,700
Sep 18, 20240.740.740.650.650.65-7.83%98,000
Sep 17, 20240.700.740.700.700.70-0.46%73,600
Sep 16, 20240.740.770.700.700.70-8.60%99,749
Sep 13, 20240.740.800.730.770.770.35%68,349
Sep 12, 20240.760.780.710.770.770.21%63,244
Sep 11, 20240.830.880.750.770.77-2.73%118,700
Sep 10, 20240.890.930.760.790.79-11.68%120,804
Sep 9, 20240.940.950.880.890.89-3.19%65,311
Sep 6, 20240.890.920.880.920.922.21%34,439
Sep 5, 20240.940.980.900.900.90-3.55%43,700
Sep 4, 20241.031.030.920.930.93-5.83%38,070
Sep 3, 20241.071.070.950.990.99-3.80%90,400
Aug 30, 20241.011.041.001.031.033.00%44,929
Aug 29, 20240.981.040.971.001.00-0.99%104,932
Aug 28, 20241.051.081.001.011.01-2.88%115,600
Aug 27, 20241.061.081.031.041.04-0.95%48,300
Aug 26, 20241.031.071.011.051.051.94%66,686
Aug 23, 20241.081.081.001.031.03-5.50%175,648
Aug 22, 20241.081.101.081.091.091.87%71,332
Aug 21, 20241.191.200.951.071.07-7.76%260,800
Aug 20, 20241.291.291.111.161.16-7.20%177,093
Aug 19, 20241.261.381.231.251.25-4.58%204,107
Aug 16, 20241.301.411.271.311.310.77%157,558
Aug 15, 20241.261.401.261.301.30-280,947
Aug 14, 20241.261.401.231.301.309.24%356,200
Aug 13, 20241.151.201.151.191.198.18%178,158
Aug 12, 20241.161.251.061.101.103.77%287,124
Aug 9, 20240.991.110.961.061.0610.58%385,900
Aug 8, 20240.971.080.930.960.96-1.18%111,026
Aug 7, 20241.091.100.970.970.97-8.49%194,400
Aug 6, 20241.111.181.031.061.06-6.19%163,700
Aug 5, 20241.091.251.011.131.13-8.87%394,600
Aug 2, 20241.291.481.201.241.24-8.15%583,187
Aug 1, 20241.401.491.291.351.35-4.26%320,400