OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.78	0.87	0.77	0.87	0.87	10.39%	395,199
Mar 12, 2026	0.74	0.79	0.73	0.78	0.78	3.01%	545,774
Mar 11, 2026	0.70	0.77	0.69	0.76	0.76	6.48%	291,737
Mar 10, 2026	0.68	0.75	0.66	0.72	0.72	3.35%	540,190
Mar 9, 2026	0.66	0.72	0.63	0.69	0.69	1.74%	494,329
Mar 6, 2026	0.63	0.72	0.61	0.68	0.68	4.78%	821,804
Mar 5, 2026	0.61	0.68	0.60	0.65	0.65	1.56%	754,012
Mar 4, 2026	0.71	0.74	0.60	0.64	0.64	-12.54%	1,210,844
Mar 3, 2026	0.71	0.77	0.68	0.73	0.73	-2.86%	1,860,059
Mar 2, 2026	0.92	0.97	0.75	0.75	0.75	-26.26%	7,418,708
Feb 27, 2026	1.05	1.40	0.93	1.02	1.02	44.60%	214,322,135
Feb 26, 2026	0.70	0.75	0.65	0.71	0.71	8.86%	530,121
Feb 25, 2026	0.63	0.65	0.60	0.65	0.65	2.21%	123,505
Feb 24, 2026	0.65	0.67	0.62	0.63	0.63	2.42%	134,887
Feb 23, 2026	0.66	0.66	0.61	0.62	0.62	-5.28%	98,281
Feb 20, 2026	0.68	0.71	0.64	0.65	0.65	-3.37%	154,003
Feb 19, 2026	0.66	0.68	0.65	0.68	0.68	1.08%	51,221
Feb 18, 2026	0.62	0.67	0.60	0.67	0.67	8.99%	112,839
Feb 17, 2026	0.64	0.68	0.61	0.61	0.61	-4.97%	74,946
Feb 13, 2026	0.75	0.75	0.63	0.65	0.65	-6.84%	416,765
Feb 12, 2026	0.60	0.74	0.60	0.69	0.69	18.29%	792,249
Feb 11, 2026	0.61	0.63	0.57	0.59	0.59	-8.36%	288,058
Feb 10, 2026	0.69	0.72	0.63	0.64	0.64	-8.42%	215,233
Feb 9, 2026	0.74	0.75	0.68	0.70	0.70	-4.33%	121,109
Feb 6, 2026	0.75	0.82	0.71	0.73	0.73	-7.58%	182,599
Feb 5, 2026	0.80	0.82	0.74	0.79	0.79	-3.89%	320,709
Feb 4, 2026	0.78	0.86	0.75	0.82	0.82	4.82%	197,310
Feb 3, 2026	0.78	0.78	0.71	0.78	0.78	1.32%	161,077
Feb 2, 2026	0.74	0.78	0.74	0.77	0.77	1.26%	118,538
Jan 30, 2026	0.77	0.80	0.75	0.76	0.76	-3.24%	199,881
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