OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
2.370
+0.170 (7.73%)
At close: Oct 29, 2025, 4:00 PM EDT
2.370
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:37 PM EDT

OneMedNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.222.382.172.38-8.18%572,069
Oct 28, 20252.232.292.102.202.20-3.51%585,554
Oct 27, 20252.382.462.242.282.28-2.98%571,567
Oct 24, 20252.352.392.272.352.350.43%645,383
Oct 23, 20252.292.472.292.342.34-0.85%500,926
Oct 22, 20252.492.492.022.362.36-5.22%1,625,713
Oct 21, 20252.732.772.492.492.49-11.39%630,229
Oct 20, 20252.532.822.492.812.8123.25%1,490,326
Oct 17, 20252.562.592.252.282.28-11.28%798,313
Oct 16, 20252.772.812.372.572.57-7.22%1,399,176
Oct 15, 20253.003.102.592.772.77-7.67%1,672,285
Oct 14, 20252.803.202.753.003.001.35%2,706,787
Oct 13, 20253.223.442.822.962.96-5.73%3,857,732
Oct 10, 20252.844.222.803.143.1417.60%29,330,567
Oct 9, 20252.342.762.252.672.6716.09%3,776,325
Oct 8, 20252.702.882.132.302.30-11.54%5,558,580
Oct 7, 20252.382.792.302.602.601.56%11,252,695
Oct 6, 20251.443.671.412.562.56148.54%283,525,903
Oct 3, 20251.021.080.981.031.03-0.96%108,395
Oct 2, 20251.041.070.921.041.040.97%507,938
Oct 1, 20251.071.091.011.031.03-5.50%177,426
Sep 30, 20251.071.091.021.091.092.83%250,003
Sep 29, 20251.071.071.011.061.06-236,756
Sep 26, 20251.061.080.971.061.06-0.93%276,823
Sep 25, 20251.031.101.021.071.077.00%474,173
Sep 24, 20250.951.060.941.001.008.70%938,640
Sep 23, 20250.910.950.870.920.921.10%149,197
Sep 22, 20250.950.950.910.910.91-3.50%350,714
Sep 19, 20250.900.940.870.940.945.93%604,215
Sep 18, 20250.910.910.880.890.89-0.11%81,772
Sep 17, 20250.910.920.880.890.89-0.76%80,748
Sep 16, 20250.880.900.860.900.903.22%104,388
Sep 15, 20250.850.890.850.870.873.15%183,216
Sep 12, 20250.920.950.840.840.84-7.09%478,795
Sep 11, 20250.880.920.830.910.915.83%266,578
Sep 10, 20250.880.880.830.860.863.11%269,134
Sep 9, 20250.870.870.820.830.83-1.83%234,207
Sep 8, 20250.880.880.820.850.85-2.43%173,786
Sep 5, 20250.860.870.820.870.870.99%283,196
Sep 4, 20250.920.920.840.860.86-4.44%238,699
Sep 3, 20250.790.900.760.900.903.79%939,671
Sep 2, 20250.840.890.830.870.870.83%629,818
Aug 29, 20250.800.860.780.860.868.39%847,442
Aug 28, 20250.770.820.770.790.79-2.77%481,421
Aug 27, 20250.620.820.620.820.8221.99%1,579,499
Aug 26, 20250.770.770.650.670.67-12.41%1,532,015
Aug 25, 20250.830.830.720.760.76-2.11%22,565,210
Aug 22, 20250.750.790.710.780.781.32%363,159
Aug 21, 20250.740.810.710.770.77-2.36%580,925
Aug 20, 20250.840.840.730.790.793.61%861,566