OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
0.5351
0.00 (0.00%)
Jul 22, 2025, 1:09 PM - Market open
OneMedNet Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | - | 0.24% | 65,537 |
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 |
Jun 3, 2025 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -3.92% | 81,708 |
Jun 2, 2025 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -5.00% | 118,087 |
May 30, 2025 | 0.40 | 0.43 | 0.38 | 0.40 | 0.40 | -4.08% | 214,236 |
May 29, 2025 | 0.42 | 0.45 | 0.39 | 0.42 | 0.42 | -0.69% | 211,313 |
May 28, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 2.17% | 100,779 |
May 27, 2025 | 0.40 | 0.45 | 0.38 | 0.41 | 0.41 | 0.49% | 343,876 |
May 23, 2025 | 0.40 | 0.43 | 0.38 | 0.41 | 0.41 | 0.22% | 89,532 |
May 22, 2025 | 0.40 | 0.43 | 0.38 | 0.41 | 0.41 | 6.30% | 178,397 |
May 21, 2025 | 0.41 | 0.41 | 0.36 | 0.38 | 0.38 | -5.56% | 88,447 |
May 20, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -9.53% | 60,870 |
May 19, 2025 | 0.44 | 0.46 | 0.41 | 0.45 | 0.45 | 4.00% | 37,238 |
May 16, 2025 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -6.49% | 59,736 |
May 15, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | -1.28% | 69,213 |
May 14, 2025 | 0.41 | 0.47 | 0.40 | 0.47 | 0.47 | 11.69% | 82,027 |
May 13, 2025 | 0.40 | 0.44 | 0.38 | 0.42 | 0.42 | 9.11% | 688,332 |
May 12, 2025 | 0.40 | 0.42 | 0.38 | 0.38 | 0.38 | -6.30% | 19,007 |
May 9, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -6.86% | 95,065 |