OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
0.7900
-0.1197 (-13.16%)
At close: Jan 29, 2026, 4:00 PM EST
0.8000
+0.0100 (1.27%)
After-hours: Jan 29, 2026, 5:35 PM EST
OneMedNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.88 | 0.91 | 0.72 | 0.79 | 0.79 | -13.16% | 365,352 |
| Jan 28, 2026 | 0.90 | 0.92 | 0.87 | 0.91 | 0.91 | 0.33% | 142,793 |
| Jan 27, 2026 | 0.91 | 0.95 | 0.86 | 0.91 | 0.91 | 0.50% | 292,245 |
| Jan 26, 2026 | 1.02 | 1.02 | 0.89 | 0.90 | 0.90 | -8.01% | 218,235 |
| Jan 23, 2026 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | 1.43% | 276,594 |
| Jan 22, 2026 | 0.92 | 0.97 | 0.89 | 0.97 | 0.97 | 12.06% | 478,250 |
| Jan 21, 2026 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -7.35% | 270,938 |
| Jan 20, 2026 | 0.90 | 0.95 | 0.85 | 0.93 | 0.93 | 3.48% | 401,981 |
| Jan 16, 2026 | 0.94 | 1.03 | 0.90 | 0.90 | 0.90 | 5.89% | 524,478 |
| Jan 15, 2026 | 1.08 | 1.09 | 0.81 | 0.85 | 0.85 | -22.73% | 956,404 |
| Jan 14, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 389,692 |
| Jan 13, 2026 | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -9.32% | 609,745 |
| Jan 12, 2026 | 1.11 | 1.21 | 1.11 | 1.18 | 1.18 | 4.42% | 294,012 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -5.04% | 249,419 |
| Jan 8, 2026 | 1.17 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 191,261 |
| Jan 7, 2026 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 293,904 |
| Jan 6, 2026 | 1.19 | 1.23 | 1.16 | 1.21 | 1.21 | - | 191,326 |
| Jan 5, 2026 | 1.22 | 1.28 | 1.16 | 1.21 | 1.21 | -0.82% | 343,394 |
| Jan 2, 2026 | 1.12 | 1.24 | 1.12 | 1.22 | 1.22 | 10.91% | 354,827 |
| Dec 31, 2025 | 1.07 | 1.24 | 1.05 | 1.10 | 1.10 | 4.76% | 450,208 |
| Dec 30, 2025 | 1.15 | 1.21 | 1.04 | 1.05 | 1.05 | -10.26% | 1,019,592 |
| Dec 29, 2025 | 1.23 | 1.30 | 1.17 | 1.17 | 1.17 | -7.87% | 300,961 |
| Dec 26, 2025 | 1.34 | 1.35 | 1.24 | 1.27 | 1.27 | -4.51% | 507,394 |
| Dec 24, 2025 | 1.29 | 1.43 | 1.29 | 1.33 | 1.33 | 3.10% | 527,571 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.24 | 1.29 | 1.29 | -7.86% | 328,186 |
| Dec 22, 2025 | 1.35 | 1.54 | 1.35 | 1.40 | 1.40 | 6.87% | 675,193 |
| Dec 19, 2025 | 1.24 | 1.36 | 1.22 | 1.31 | 1.31 | 6.50% | 261,158 |
| Dec 18, 2025 | 1.31 | 1.40 | 1.20 | 1.23 | 1.23 | -6.11% | 417,031 |
| Dec 17, 2025 | 1.39 | 1.41 | 1.24 | 1.31 | 1.31 | -7.09% | 342,913 |
| Dec 16, 2025 | 1.23 | 1.44 | 1.23 | 1.41 | 1.41 | 13.71% | 565,124 |
| Dec 15, 2025 | 1.53 | 1.54 | 1.23 | 1.24 | 1.24 | -18.42% | 1,106,742 |
| Dec 12, 2025 | 1.59 | 1.67 | 1.50 | 1.52 | 1.52 | -4.40% | 559,300 |
| Dec 11, 2025 | 1.77 | 1.78 | 1.58 | 1.59 | 1.59 | -10.67% | 596,909 |
| Dec 10, 2025 | 1.88 | 1.96 | 1.78 | 1.78 | 1.78 | -4.81% | 293,665 |
| Dec 9, 2025 | 1.94 | 1.98 | 1.82 | 1.87 | 1.87 | -4.10% | 522,865 |
| Dec 8, 2025 | 1.82 | 1.98 | 1.74 | 1.95 | 1.95 | 10.17% | 829,841 |
| Dec 5, 2025 | 1.78 | 1.88 | 1.72 | 1.77 | 1.77 | -3.80% | 396,035 |
| Dec 4, 2025 | 1.54 | 1.87 | 1.54 | 1.84 | 1.84 | 21.05% | 868,067 |
| Dec 3, 2025 | 1.61 | 1.64 | 1.49 | 1.52 | 1.52 | -8.43% | 540,733 |
| Dec 2, 2025 | 1.52 | 1.73 | 1.46 | 1.66 | 1.66 | 12.93% | 885,253 |
| Dec 1, 2025 | 1.70 | 1.77 | 1.47 | 1.47 | 1.47 | -20.54% | 1,865,610 |
| Nov 28, 2025 | 1.62 | 2.30 | 1.62 | 1.85 | 1.85 | 30.28% | 33,766,391 |
| Nov 26, 2025 | 1.43 | 1.54 | 1.41 | 1.42 | 1.42 | -2.74% | 298,181 |
| Nov 25, 2025 | 1.36 | 1.49 | 1.36 | 1.46 | 1.46 | 9.77% | 345,952 |
| Nov 24, 2025 | 1.35 | 1.43 | 1.32 | 1.33 | 1.33 | -1.48% | 346,591 |
| Nov 21, 2025 | 1.15 | 1.41 | 1.11 | 1.35 | 1.35 | 23.85% | 575,296 |
| Nov 20, 2025 | 1.20 | 1.29 | 1.04 | 1.09 | 1.09 | -10.66% | 507,433 |
| Nov 19, 2025 | 1.24 | 1.28 | 1.18 | 1.22 | 1.22 | -3.94% | 335,925 |
| Nov 18, 2025 | 1.30 | 1.36 | 1.19 | 1.27 | 1.27 | -5.93% | 367,114 |
| Nov 17, 2025 | 1.38 | 1.52 | 1.31 | 1.35 | 1.35 | -3.57% | 8,027,861 |