OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
0.720
+0.003 (0.42%)
Mar 12, 2025, 11:04 AM EST - Market open
OneMedNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 0.98 | 1.01 | 0.94 | 0.94 | 0.94 | -3.31% | 7,490 |
| Feb 26, 2025 | 0.93 | 1.03 | 0.90 | 0.97 | 0.97 | -2.64% | 94,774 |
| Feb 25, 2025 | 1.02 | 1.03 | 0.95 | 1.00 | 1.00 | -2.91% | 43,975 |
| Feb 24, 2025 | 1.02 | 1.05 | 0.99 | 1.03 | 1.03 | 4.04% | 65,832 |
| Feb 21, 2025 | 0.99 | 1.04 | 0.97 | 0.99 | 0.99 | 2.27% | 94,351 |
| Feb 20, 2025 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 2.11% | 38,869 |
| Feb 19, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 1.03% | 42,673 |
| Feb 18, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | 0.79% | 18,307 |
| Feb 14, 2025 | 0.95 | 0.98 | 0.91 | 0.93 | 0.93 | -3.03% | 25,424 |
| Feb 13, 2025 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | 2.78% | 53,340 |
| Feb 12, 2025 | 0.94 | 0.99 | 0.90 | 0.93 | 0.93 | -0.23% | 34,886 |
| Feb 11, 2025 | 0.95 | 0.98 | 0.92 | 0.94 | 0.94 | -2.14% | 44,425 |
| Feb 10, 2025 | 0.99 | 1.01 | 0.93 | 0.96 | 0.96 | -1.41% | 30,411 |
| Feb 7, 2025 | 0.97 | 1.01 | 0.92 | 0.97 | 0.97 | -1.98% | 65,709 |
| Feb 6, 2025 | 0.99 | 1.05 | 0.96 | 0.99 | 0.99 | - | 20,676 |
| Feb 5, 2025 | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | -2.94% | 21,659 |
| Feb 4, 2025 | 1.03 | 1.03 | 0.95 | 1.02 | 1.02 | 2.00% | 46,549 |
| Feb 3, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -2.91% | 77,114 |
| Jan 31, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 72,070 |
| Jan 30, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 82,927 |
| Jan 29, 2025 | 1.06 | 1.12 | 1.00 | 1.04 | 1.04 | -6.31% | 147,395 |
| Jan 28, 2025 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | 4.72% | 40,108 |
| Jan 27, 2025 | 1.15 | 1.28 | 1.06 | 1.06 | 1.06 | -21.48% | 344,898 |
| Jan 24, 2025 | 1.39 | 1.43 | 1.30 | 1.35 | 1.35 | 1.50% | 516,317 |
| Jan 23, 2025 | 1.37 | 1.42 | 1.26 | 1.33 | 1.33 | -2.92% | 334,214 |
| Jan 22, 2025 | 1.45 | 1.45 | 1.30 | 1.37 | 1.37 | 1.48% | 91,615 |
| Jan 21, 2025 | 1.18 | 1.46 | 1.18 | 1.35 | 1.35 | 16.38% | 191,268 |
| Jan 17, 2025 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 6.42% | 90,234 |
| Jan 16, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 4.81% | 37,426 |
| Jan 15, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 52,221 |
| Jan 14, 2025 | 1.03 | 1.09 | 1.01 | 1.02 | 1.02 | -0.97% | 51,020 |
| Jan 13, 2025 | 1.12 | 1.17 | 1.01 | 1.03 | 1.03 | -8.04% | 152,032 |
| Jan 10, 2025 | 1.10 | 1.19 | 1.05 | 1.12 | 1.12 | -5.08% | 237,134 |
| Jan 8, 2025 | 1.32 | 1.35 | 1.13 | 1.18 | 1.18 | -10.61% | 198,613 |
| Jan 7, 2025 | 1.41 | 1.45 | 1.30 | 1.32 | 1.32 | -6.38% | 161,330 |
| Jan 6, 2025 | 1.41 | 1.50 | 1.40 | 1.41 | 1.41 | -0.70% | 62,918 |
| Jan 3, 2025 | 1.43 | 1.50 | 1.37 | 1.42 | 1.42 | 2.16% | 150,607 |
| Jan 2, 2025 | 1.41 | 1.42 | 1.33 | 1.39 | 1.39 | 2.21% | 56,267 |
| Dec 31, 2024 | 1.42 | 1.45 | 1.34 | 1.36 | 1.36 | -6.85% | 110,822 |
| Dec 30, 2024 | 1.33 | 1.46 | 1.28 | 1.46 | 1.46 | 9.77% | 358,677 |
| Dec 27, 2024 | 1.33 | 1.40 | 1.28 | 1.33 | 1.33 | -3.62% | 78,943 |
| Dec 26, 2024 | 1.39 | 1.44 | 1.32 | 1.38 | 1.38 | - | 139,359 |