OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.37	0.39	0.36	0.39	0.39	7.50%	33,804
Jun 5, 2025	0.38	0.39	0.35	0.36	0.36	-2.68%	355,831
Jun 4, 2025	0.36	0.38	0.35	0.37	0.37	1.31%	125,315
Jun 3, 2025	0.39	0.40	0.36	0.37	0.37	-3.92%	81,708
Jun 2, 2025	0.39	0.40	0.36	0.38	0.38	-5.00%	118,087
May 30, 2025	0.40	0.43	0.38	0.40	0.40	-4.08%	214,236
May 29, 2025	0.42	0.45	0.39	0.42	0.42	-0.69%	211,313
May 28, 2025	0.40	0.43	0.40	0.42	0.42	2.17%	100,779
May 27, 2025	0.40	0.45	0.38	0.41	0.41	0.49%	343,876
May 23, 2025	0.40	0.43	0.38	0.41	0.41	0.22%	89,532
May 22, 2025	0.40	0.43	0.38	0.41	0.41	6.30%	178,397
May 21, 2025	0.41	0.41	0.36	0.38	0.38	-5.56%	88,447
May 20, 2025	0.45	0.45	0.41	0.41	0.41	-9.53%	60,870
May 19, 2025	0.44	0.46	0.41	0.45	0.45	4.00%	37,238
May 16, 2025	0.46	0.46	0.41	0.43	0.43	-6.49%	59,736
May 15, 2025	0.44	0.47	0.43	0.46	0.46	-1.28%	69,213
May 14, 2025	0.41	0.47	0.40	0.47	0.47	11.69%	82,027
May 13, 2025	0.40	0.44	0.38	0.42	0.42	9.11%	688,332
May 12, 2025	0.40	0.42	0.38	0.38	0.38	-6.30%	19,007
May 9, 2025	0.44	0.44	0.40	0.41	0.41	-6.86%	95,065
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