Skip to main content
OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
0.910
+0.071 (8.46%)
At close: Oct 25, 2024, 4:00 PM
0.850
-0.060 (-6.57%)
After-hours: Oct 25, 2024, 6:30 PM EDT

OneMedNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20240.710.840.710.840.8419.86%165,769
Oct 23, 20240.690.720.690.700.70-0.14%23,576
Oct 22, 20240.700.730.690.700.700.14%21,695
Oct 21, 20240.680.770.680.700.701.42%77,675
Oct 18, 20240.660.710.660.690.690.41%31,755
Oct 17, 20240.710.710.670.690.69-1.09%43,134
Oct 16, 20240.700.700.650.700.701.61%57,577
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%88,674
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%291,550
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%31,189
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%53,482
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%184,853
Sep 23, 20240.660.660.610.610.61-4.32%74,549
Sep 20, 20240.650.680.620.640.64-1.42%208,482
Sep 19, 20240.690.690.630.650.650.74%160,679
Sep 18, 20240.740.740.650.650.65-7.83%97,951
Sep 17, 20240.700.740.700.700.70-0.46%73,577
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%118,677
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%43,699
Sep 4, 20241.031.030.920.930.93-5.83%37,750
Sep 3, 20241.071.070.950.990.99-3.80%90,383
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, 20241.051.081.001.011.01-3.35%115,565
Aug 27, 20241.061.081.031.051.05-0.48%48,278
Aug 26, 20241.031.071.011.051.051.94%66,686
Aug 23, 20241.081.081.001.031.03-5.07%175,648
Aug 22, 20241.081.101.081.091.091.40%71,332
Aug 21, 20241.191.200.951.071.07-7.76%260,761
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%356,173
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%385,883
Aug 8, 20240.971.080.930.960.96-1.18%111,026
Aug 7, 20241.091.100.970.970.97-8.49%194,399
Aug 6, 20241.111.181.031.061.06-6.19%163,693
Aug 5, 20241.091.251.011.131.13-8.87%394,572
Aug 2, 20241.291.481.201.241.24-8.15%583,187
Aug 1, 20241.401.491.291.351.35-4.26%320,352
Jul 31, 20241.331.511.231.411.41-3.42%705,700
Jul 30, 20241.121.601.121.461.4626.96%3,165,225
Jul 29, 20240.991.270.901.151.1515.88%2,195,290
Jul 26, 20240.921.350.790.990.9921.62%8,869,253
Jul 25, 20240.850.850.790.820.82-1.32%155,945
Jul 24, 20240.840.860.790.830.83-0.95%160,907
Jul 23, 20240.880.920.820.830.83-5.46%403,610
Jul 22, 20240.920.940.880.880.88-2.97%651,845
Jul 19, 20240.950.970.910.910.91-3.53%62,280
Jul 18, 20240.970.990.910.940.94-4.72%114,658
Jul 17, 20240.971.030.960.990.99-0.23%112,322
Jul 16, 20241.001.030.950.990.99-5.50%175,183
Jul 15, 20241.081.121.051.051.05-3.67%200,256
Jul 12, 20241.111.121.041.091.09-0.91%122,317
Jul 11, 20241.061.141.051.101.100.92%287,457
Jul 10, 20241.221.311.031.091.09-11.38%1,049,410
Jul 9, 20240.971.260.961.231.2328.13%1,605,956
Jul 8, 20240.930.980.890.960.968.11%212,492
Jul 5, 20240.890.890.850.890.89-2.72%78,775
Jul 3, 20240.910.950.890.910.910.09%70,966
Jul 2, 20240.980.980.910.910.91-2.25%79,788
Jul 1, 20240.960.980.920.930.93-5.04%102,441
Jun 28, 20240.981.020.950.980.98-1.75%68,814
Jun 27, 20240.911.030.871.001.009.87%322,293
Jun 26, 20240.900.940.840.910.91-0.67%253,999
Jun 25, 20240.961.010.910.920.92-6.50%261,946
Jun 24, 20241.151.150.970.980.98-15.52%337,946
Jun 21, 20241.171.171.121.161.16-4.92%303,467
Jun 20, 20241.271.271.161.221.22-0.81%154,239
Jun 18, 20241.181.271.161.231.23-227,797
Jun 17, 20241.131.301.051.231.232.50%649,735
Jun 14, 20241.371.531.181.201.20-1.23%4,868,411
Jun 13, 20241.301.341.161.221.22-10.00%381,000
Jun 12, 20241.381.471.341.351.35-1.46%372,215
Jun 11, 20241.391.441.241.371.37-2.84%335,559
Jun 10, 20241.751.751.371.411.41-19.43%828,465
Jun 7, 20241.701.871.661.751.75-5.91%692,684
Jun 6, 20241.812.161.651.861.8616.25%9,408,131
Jun 5, 20241.801.841.591.601.60-12.09%1,010,185
Jun 4, 20242.072.071.791.821.82-11.22%887,627