OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
1.190
+0.020 (1.71%)
At close: Jan 8, 2026, 4:00 PM EST
1.190
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:02 PM EST
OneMedNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.17 | 1.22 | 1.15 | 1.18 | - | 0.85% | 162,553 |
| Jan 7, 2026 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 293,904 |
| Jan 6, 2026 | 1.19 | 1.23 | 1.16 | 1.21 | 1.21 | - | 191,326 |
| Jan 5, 2026 | 1.22 | 1.28 | 1.16 | 1.21 | 1.21 | -0.82% | 343,394 |
| Jan 2, 2026 | 1.12 | 1.24 | 1.12 | 1.22 | 1.22 | 10.91% | 354,827 |
| Dec 31, 2025 | 1.07 | 1.24 | 1.05 | 1.10 | 1.10 | 4.76% | 450,208 |
| Dec 30, 2025 | 1.15 | 1.21 | 1.04 | 1.05 | 1.05 | -10.26% | 1,019,592 |
| Dec 29, 2025 | 1.23 | 1.30 | 1.17 | 1.17 | 1.17 | -7.87% | 300,961 |
| Dec 26, 2025 | 1.34 | 1.35 | 1.24 | 1.27 | 1.27 | -4.51% | 507,394 |
| Dec 24, 2025 | 1.29 | 1.43 | 1.29 | 1.33 | 1.33 | 3.10% | 527,571 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.24 | 1.29 | 1.29 | -7.86% | 328,186 |
| Dec 22, 2025 | 1.35 | 1.54 | 1.35 | 1.40 | 1.40 | 6.87% | 675,193 |
| Dec 19, 2025 | 1.24 | 1.36 | 1.22 | 1.31 | 1.31 | 6.50% | 261,158 |
| Dec 18, 2025 | 1.31 | 1.40 | 1.20 | 1.23 | 1.23 | -6.11% | 417,031 |
| Dec 17, 2025 | 1.39 | 1.41 | 1.24 | 1.31 | 1.31 | -7.09% | 342,913 |
| Dec 16, 2025 | 1.23 | 1.44 | 1.23 | 1.41 | 1.41 | 13.71% | 565,124 |
| Dec 15, 2025 | 1.53 | 1.54 | 1.23 | 1.24 | 1.24 | -18.42% | 1,106,742 |
| Dec 12, 2025 | 1.59 | 1.67 | 1.50 | 1.52 | 1.52 | -4.40% | 559,300 |
| Dec 11, 2025 | 1.77 | 1.78 | 1.58 | 1.59 | 1.59 | -10.67% | 596,909 |
| Dec 10, 2025 | 1.88 | 1.96 | 1.78 | 1.78 | 1.78 | -4.81% | 293,665 |
| Dec 9, 2025 | 1.94 | 1.98 | 1.82 | 1.87 | 1.87 | -4.10% | 522,865 |
| Dec 8, 2025 | 1.82 | 1.98 | 1.74 | 1.95 | 1.95 | 10.17% | 829,841 |
| Dec 5, 2025 | 1.78 | 1.88 | 1.72 | 1.77 | 1.77 | -3.80% | 396,035 |
| Dec 4, 2025 | 1.54 | 1.87 | 1.54 | 1.84 | 1.84 | 21.05% | 868,067 |
| Dec 3, 2025 | 1.61 | 1.64 | 1.49 | 1.52 | 1.52 | -8.43% | 540,733 |
| Dec 2, 2025 | 1.52 | 1.73 | 1.46 | 1.66 | 1.66 | 12.93% | 885,253 |
| Dec 1, 2025 | 1.70 | 1.77 | 1.47 | 1.47 | 1.47 | -20.54% | 1,865,610 |
| Nov 28, 2025 | 1.62 | 2.30 | 1.62 | 1.85 | 1.85 | 30.28% | 33,766,391 |
| Nov 26, 2025 | 1.43 | 1.54 | 1.41 | 1.42 | 1.42 | -2.74% | 298,181 |
| Nov 25, 2025 | 1.36 | 1.49 | 1.36 | 1.46 | 1.46 | 9.77% | 345,952 |
| Nov 24, 2025 | 1.35 | 1.43 | 1.32 | 1.33 | 1.33 | -1.48% | 346,591 |
| Nov 21, 2025 | 1.15 | 1.41 | 1.11 | 1.35 | 1.35 | 23.85% | 575,296 |
| Nov 20, 2025 | 1.20 | 1.29 | 1.04 | 1.09 | 1.09 | -10.66% | 507,433 |
| Nov 19, 2025 | 1.24 | 1.28 | 1.18 | 1.22 | 1.22 | -3.94% | 335,925 |
| Nov 18, 2025 | 1.30 | 1.36 | 1.19 | 1.27 | 1.27 | -5.93% | 367,114 |
| Nov 17, 2025 | 1.38 | 1.52 | 1.31 | 1.35 | 1.35 | -3.57% | 8,027,861 |
| Nov 14, 2025 | 1.30 | 1.48 | 1.30 | 1.40 | 1.40 | -0.71% | 106,625 |
| Nov 13, 2025 | 1.53 | 1.53 | 1.37 | 1.41 | 1.41 | -6.62% | 206,712 |
| Nov 12, 2025 | 1.51 | 1.55 | 1.47 | 1.51 | 1.51 | 1.34% | 155,512 |
| Nov 11, 2025 | 1.51 | 1.54 | 1.46 | 1.49 | 1.49 | -3.87% | 240,013 |
| Nov 10, 2025 | 1.47 | 1.74 | 1.47 | 1.55 | 1.55 | 4.73% | 599,028 |
| Nov 7, 2025 | 1.44 | 1.48 | 1.37 | 1.48 | 1.48 | 0.68% | 391,094 |
| Nov 6, 2025 | 1.73 | 1.76 | 1.44 | 1.47 | 1.47 | -16.00% | 398,816 |
| Nov 5, 2025 | 1.72 | 1.84 | 1.71 | 1.75 | 1.75 | -0.57% | 235,562 |
| Nov 4, 2025 | 1.71 | 1.82 | 1.70 | 1.76 | 1.76 | -0.56% | 245,326 |
| Nov 3, 2025 | 2.03 | 2.07 | 1.73 | 1.77 | 1.77 | -16.51% | 840,141 |
| Oct 31, 2025 | 2.25 | 2.30 | 2.10 | 2.12 | 2.12 | -4.93% | 531,109 |
| Oct 30, 2025 | 2.33 | 2.36 | 2.21 | 2.23 | 2.23 | -5.91% | 193,247 |
| Oct 29, 2025 | 2.30 | 2.40 | 2.16 | 2.37 | 2.37 | 7.73% | 602,184 |
| Oct 28, 2025 | 2.23 | 2.29 | 2.10 | 2.20 | 2.20 | -3.51% | 585,554 |