OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
1.350
+0.260 (23.85%)
At close: Nov 21, 2025, 4:00 PM EST
1.300
-0.050 (-3.70%)
After-hours: Nov 21, 2025, 7:57 PM EST
OneMedNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.15 | 1.41 | 1.11 | 1.35 | 1.35 | 23.85% | 565,345 |
| 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 |
| Oct 27, 2025 | 2.38 | 2.46 | 2.24 | 2.28 | 2.28 | -2.98% | 571,567 |
| Oct 24, 2025 | 2.35 | 2.39 | 2.27 | 2.35 | 2.35 | 0.43% | 645,383 |
| Oct 23, 2025 | 2.29 | 2.47 | 2.29 | 2.34 | 2.34 | -0.85% | 500,926 |
| Oct 22, 2025 | 2.49 | 2.49 | 2.02 | 2.36 | 2.36 | -5.22% | 1,625,713 |
| Oct 21, 2025 | 2.73 | 2.77 | 2.49 | 2.49 | 2.49 | -11.39% | 630,229 |
| Oct 20, 2025 | 2.53 | 2.82 | 2.49 | 2.81 | 2.81 | 23.25% | 1,490,326 |
| Oct 17, 2025 | 2.56 | 2.59 | 2.25 | 2.28 | 2.28 | -11.28% | 798,313 |
| Oct 16, 2025 | 2.77 | 2.81 | 2.37 | 2.57 | 2.57 | -7.22% | 1,399,176 |
| Oct 15, 2025 | 3.00 | 3.10 | 2.59 | 2.77 | 2.77 | -7.67% | 1,672,285 |
| Oct 14, 2025 | 2.80 | 3.20 | 2.75 | 3.00 | 3.00 | 1.35% | 2,706,787 |
| Oct 13, 2025 | 3.22 | 3.44 | 2.82 | 2.96 | 2.96 | -5.73% | 3,857,732 |
| Oct 10, 2025 | 2.84 | 4.22 | 2.80 | 3.14 | 3.14 | 17.60% | 29,330,567 |
| Oct 9, 2025 | 2.34 | 2.76 | 2.25 | 2.67 | 2.67 | 16.09% | 3,776,325 |
| Oct 8, 2025 | 2.70 | 2.88 | 2.13 | 2.30 | 2.30 | -11.54% | 5,558,580 |
| Oct 7, 2025 | 2.38 | 2.79 | 2.30 | 2.60 | 2.60 | 1.56% | 11,252,695 |
| Oct 6, 2025 | 1.44 | 3.67 | 1.41 | 2.56 | 2.56 | 148.54% | 285,238,078 |
| Oct 3, 2025 | 1.02 | 1.08 | 0.98 | 1.03 | 1.03 | -0.96% | 108,395 |
| Oct 2, 2025 | 1.04 | 1.07 | 0.92 | 1.04 | 1.04 | 0.97% | 507,938 |
| Oct 1, 2025 | 1.07 | 1.09 | 1.01 | 1.03 | 1.03 | -5.50% | 177,426 |
| Sep 30, 2025 | 1.07 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 250,003 |
| Sep 29, 2025 | 1.07 | 1.07 | 1.01 | 1.06 | 1.06 | - | 236,756 |
| Sep 26, 2025 | 1.06 | 1.08 | 0.97 | 1.06 | 1.06 | -0.93% | 276,823 |
| Sep 25, 2025 | 1.03 | 1.10 | 1.02 | 1.07 | 1.07 | 7.00% | 474,173 |
| Sep 24, 2025 | 0.95 | 1.06 | 0.94 | 1.00 | 1.00 | 8.70% | 938,640 |
| Sep 23, 2025 | 0.91 | 0.95 | 0.87 | 0.92 | 0.92 | 1.10% | 149,197 |
| Sep 22, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.50% | 350,714 |
| Sep 19, 2025 | 0.90 | 0.94 | 0.87 | 0.94 | 0.94 | 5.93% | 604,215 |
| Sep 18, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.11% | 81,772 |
| Sep 17, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -0.76% | 80,748 |
| Sep 16, 2025 | 0.88 | 0.90 | 0.86 | 0.90 | 0.90 | 3.22% | 104,388 |
| Sep 15, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 3.15% | 183,216 |