OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.44	0.44	0.40	0.41	0.41	-6.86%	94,474
May 8, 2025	0.41	0.44	0.39	0.44	0.44	13.11%	81,755
May 7, 2025	0.40	0.42	0.39	0.39	0.39	-5.10%	68,494
May 6, 2025	0.40	0.42	0.38	0.41	0.41	0.22%	31,774
May 5, 2025	0.42	0.42	0.40	0.41	0.41	-0.82%	15,875
May 2, 2025	0.40	0.43	0.39	0.41	0.41	-1.81%	74,636
May 1, 2025	0.38	0.43	0.38	0.42	0.42	11.05%	51,384
Apr 30, 2025	0.40	0.41	0.36	0.38	0.38	-4.25%	50,917
Apr 29, 2025	0.44	0.44	0.39	0.40	0.40	-5.50%	48,094
Apr 28, 2025	0.39	0.42	0.39	0.42	0.42	9.14%	53,304
Apr 25, 2025	0.37	0.42	0.37	0.38	0.38	-2.37%	82,691
Apr 24, 2025	0.39	0.42	0.38	0.39	0.39	2.43%	83,865
Apr 23, 2025	0.39	0.43	0.38	0.38	0.38	-3.28%	131,911
Apr 22, 2025	0.49	0.49	0.30	0.40	0.40	-11.92%	98,977
Apr 21, 2025	0.50	0.51	0.41	0.45	0.45	-0.09%	85,953
Apr 17, 2025	0.53	0.55	0.44	0.45	0.45	-4.26%	97,869
Apr 16, 2025	0.50	0.53	0.45	0.47	0.47	-11.75%	60,768
Apr 15, 2025	0.50	0.57	0.50	0.53	0.53	7.40%	24,671
Apr 14, 2025	0.53	0.54	0.48	0.50	0.50	10.20%	51,720
Apr 11, 2025	0.53	0.55	0.45	0.45	0.45	-15.09%	122,665
Apr 10, 2025	0.55	0.55	0.50	0.53	0.53	2.02%	14,241
Apr 9, 2025	0.56	0.56	0.50	0.52	0.52	-3.56%	21,260
Apr 8, 2025	0.57	0.57	0.51	0.54	0.54	6.59%	38,994
Apr 7, 2025	0.45	0.54	0.43	0.51	0.51	4.29%	46,624
Apr 4, 2025	0.50	0.58	0.45	0.48	0.48	-3.08%	48,516
Apr 3, 2025	0.52	0.57	0.50	0.50	0.50	-7.58%	34,505
Apr 2, 2025	0.56	0.57	0.54	0.54	0.54	-1.28%	17,218
Apr 1, 2025	0.54	0.55	0.52	0.55	0.55	1.48%	14,381
Mar 31, 2025	0.55	0.56	0.54	0.54	0.54	-3.57%	30,442
Mar 28, 2025	0.56	0.57	0.54	0.56	0.56	-2.78%	38,022
Mar 27, 2025	0.59	0.60	0.55	0.58	0.58	-1.49%	102,938
Mar 26, 2025	0.54	0.61	0.54	0.58	0.58	2.51%	78,819
Mar 25, 2025	0.57	0.64	0.54	0.57	0.57	-1.35%	54,780
Mar 24, 2025	0.55	0.62	0.54	0.58	0.58	7.07%	102,690
Mar 21, 2025	0.57	0.64	0.52	0.54	0.54	-6.90%	67,235
Mar 20, 2025	0.63	0.64	0.58	0.58	0.58	-1.79%	38,213
Mar 19, 2025	0.67	0.67	0.54	0.59	0.59	-3.18%	105,271
Mar 18, 2025	0.69	0.69	0.61	0.61	0.61	-6.87%	50,843
Mar 17, 2025	0.69	0.72	0.64	0.66	0.66	-5.35%	54,276
Mar 14, 2025	0.69	0.73	0.69	0.69	0.69	-1.14%	16,846
Mar 13, 2025	0.72	0.74	0.69	0.70	0.70	-3.08%	35,722
Mar 12, 2025	0.72	0.76	0.70	0.72	0.72	0.73%	47,885
Mar 11, 2025	0.71	0.77	0.70	0.72	0.72	0.84%	47,480
Mar 10, 2025	0.74	0.75	0.66	0.71	0.71	-5.26%	70,595
Mar 7, 2025	0.64	0.77	0.64	0.75	0.75	18.24%	111,379
Mar 6, 2025	0.74	0.75	0.57	0.63	0.63	-16.49%	113,650
Mar 5, 2025	0.81	0.81	0.75	0.76	0.76	-5.59%	17,133
Mar 4, 2025	0.85	0.88	0.81	0.81	0.81	-11.49%	24,359
Mar 3, 2025	0.90	0.91	0.85	0.91	0.91	1.06%	38,635
Feb 28, 2025	0.93	0.93	0.84	0.90	0.90	-4.40%	36,133