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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20250.560.560.540.54-0.24%65,537
Jul 21, 20250.550.580.500.540.54-4.45%152,959
Jul 18, 20250.550.560.540.560.563.13%59,270
Jul 17, 20250.550.570.530.540.54-4.57%112,837
Jul 16, 20250.530.570.510.570.574.92%204,748
Jul 15, 20250.570.570.530.540.54-1.67%106,044
Jul 14, 20250.550.600.540.550.55-9.59%145,803
Jul 11, 20250.610.630.590.610.610.49%105,049
Jul 10, 20250.580.630.580.610.612.88%320,325
Jul 9, 20250.600.610.540.590.596.31%302,663
Jul 8, 20250.550.570.530.560.560.84%149,251
Jul 7, 20250.550.580.540.550.55-0.11%132,928
Jul 3, 20250.590.600.510.550.55-12.54%200,027
Jul 2, 20250.580.660.560.630.6310.14%601,421
Jul 1, 20250.540.620.540.570.570.33%453,551
Jun 30, 20250.510.650.510.570.5710.70%1,519,873
Jun 27, 20250.540.540.500.520.52-1.38%946,627
Jun 26, 20250.560.560.500.520.52-8.69%1,390,591
Jun 25, 20250.570.610.500.570.57-16.17%5,592,485
Jun 24, 20250.610.910.510.680.68100.65%494,061,780
Jun 23, 20250.350.360.340.340.34-5.27%72,985
Jun 20, 20250.360.380.350.360.36-0.03%116,702
Jun 18, 20250.350.360.330.360.361.70%76,890
Jun 17, 20250.380.380.330.350.35-8.76%164,706
Jun 16, 20250.320.390.310.390.3919.93%702,058
Jun 13, 20250.380.380.320.320.32-12.81%143,724
Jun 12, 20250.410.410.370.370.37-3.65%110,829
Jun 11, 20250.400.430.380.380.38-11.72%383,403
Jun 10, 20250.430.440.400.440.44-3.33%43,684
Jun 9, 20250.380.450.370.450.4516.28%125,567
Jun 6, 20250.370.390.360.390.397.50%33,804
Jun 5, 20250.380.390.350.360.36-2.68%355,831
Jun 4, 20250.360.380.350.370.371.31%125,315
Jun 3, 20250.390.400.360.370.37-3.92%81,708
Jun 2, 20250.390.400.360.380.38-5.00%118,087
May 30, 20250.400.430.380.400.40-4.08%214,236
May 29, 20250.420.450.390.420.42-0.69%211,313
May 28, 20250.400.430.400.420.422.17%100,779
May 27, 20250.400.450.380.410.410.49%343,876
May 23, 20250.400.430.380.410.410.22%89,532
May 22, 20250.400.430.380.410.416.30%178,397
May 21, 20250.410.410.360.380.38-5.56%88,447
May 20, 20250.450.450.410.410.41-9.53%60,870
May 19, 20250.440.460.410.450.454.00%37,238
May 16, 20250.460.460.410.430.43-6.49%59,736
May 15, 20250.440.470.430.460.46-1.28%69,213
May 14, 20250.410.470.400.470.4711.69%82,027
May 13, 20250.400.440.380.420.429.11%688,332
May 12, 20250.400.420.380.380.38-6.30%19,007
May 9, 20250.440.440.400.410.41-6.86%95,065