OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	2.70	2.88	2.13	2.30	-	-11.54%	5,477,117
Oct 7, 2025	2.38	2.79	2.30	2.60	2.60	1.56%	11,252,695
Oct 6, 2025	1.44	3.67	1.41	2.56	2.56	148.54%	283,525,903
Oct 3, 2025	1.02	1.08	0.98	1.03	1.03	-0.96%	108,395
Oct 2, 2025	1.04	1.07	0.92	1.04	1.04	0.97%	507,938
Oct 1, 2025	1.07	1.09	1.01	1.03	1.03	-5.50%	177,426
Sep 30, 2025	1.07	1.09	1.02	1.09	1.09	2.83%	250,003
Sep 29, 2025	1.07	1.07	1.01	1.06	1.06	-	236,756
Sep 26, 2025	1.06	1.08	0.97	1.06	1.06	-0.93%	276,823
Sep 25, 2025	1.03	1.10	1.02	1.07	1.07	7.00%	474,173
Sep 24, 2025	0.95	1.06	0.94	1.00	1.00	8.70%	938,640
Sep 23, 2025	0.91	0.95	0.87	0.92	0.92	1.10%	149,197
Sep 22, 2025	0.95	0.95	0.91	0.91	0.91	-3.50%	350,714
Sep 19, 2025	0.90	0.94	0.87	0.94	0.94	5.93%	604,215
Sep 18, 2025	0.91	0.91	0.88	0.89	0.89	-0.11%	81,772
Sep 17, 2025	0.91	0.92	0.88	0.89	0.89	-0.76%	80,748
Sep 16, 2025	0.88	0.90	0.86	0.90	0.90	3.22%	104,388
Sep 15, 2025	0.85	0.89	0.85	0.87	0.87	3.15%	183,216
Sep 12, 2025	0.92	0.95	0.84	0.84	0.84	-7.09%	478,795
Sep 11, 2025	0.88	0.92	0.83	0.91	0.91	5.83%	266,578
Sep 10, 2025	0.88	0.88	0.83	0.86	0.86	3.11%	269,134
Sep 9, 2025	0.87	0.87	0.82	0.83	0.83	-1.83%	234,207
Sep 8, 2025	0.88	0.88	0.82	0.85	0.85	-2.43%	173,786
Sep 5, 2025	0.86	0.87	0.82	0.87	0.87	0.99%	283,196
Sep 4, 2025	0.92	0.92	0.84	0.86	0.86	-4.44%	238,699
Sep 3, 2025	0.79	0.90	0.76	0.90	0.90	3.79%	939,671
Sep 2, 2025	0.84	0.89	0.83	0.87	0.87	0.83%	629,818
Aug 29, 2025	0.80	0.86	0.78	0.86	0.86	8.39%	847,442
Aug 28, 2025	0.77	0.82	0.77	0.79	0.79	-2.77%	481,421
Aug 27, 2025	0.62	0.82	0.62	0.82	0.82	21.99%	1,579,499
Aug 26, 2025	0.77	0.77	0.65	0.67	0.67	-12.41%	1,532,015
Aug 25, 2025	0.83	0.83	0.72	0.76	0.76	-2.11%	22,565,210
Aug 22, 2025	0.75	0.79	0.71	0.78	0.78	1.32%	363,159
Aug 21, 2025	0.74	0.81	0.71	0.77	0.77	-2.36%	580,925
Aug 20, 2025	0.84	0.84	0.73	0.79	0.79	3.61%	861,566
Aug 19, 2025	0.83	0.83	0.66	0.76	0.76	-4.19%	1,919,420
Aug 18, 2025	0.68	0.94	0.63	0.79	0.79	23.68%	24,557,840
Aug 15, 2025	0.71	0.73	0.60	0.64	0.64	-32.99%	6,275,003
Aug 14, 2025	0.49	1.20	0.49	0.96	0.96	99.69%	316,256,671
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