OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.58	0.66	0.58	0.66	0.66	12.80%	230,908
Jun 25, 2026	0.64	0.68	0.58	0.59	0.59	-7.27%	249,329
Jun 24, 2026	0.65	0.69	0.63	0.63	0.63	5.17%	463,868
Jun 23, 2026	0.54	0.60	0.54	0.60	0.60	7.37%	322,527
Jun 22, 2026	0.55	0.57	0.54	0.56	0.56	-0.07%	321,288
Jun 18, 2026	0.58	0.60	0.54	0.56	0.56	-7.16%	603,951
Jun 17, 2026	0.54	0.62	0.49	0.60	0.60	20.20%	1,388,187
Jun 16, 2026	0.57	0.58	0.49	0.50	0.50	-10.20%	809,146
Jun 15, 2026	0.57	0.58	0.53	0.56	0.56	2.67%	486,392
Jun 12, 2026	0.60	0.60	0.53	0.54	0.54	-7.00%	501,732
Jun 11, 2026	0.63	0.65	0.56	0.58	0.58	-2.45%	344,178
Jun 10, 2026	0.63	0.66	0.56	0.60	0.60	-7.15%	941,715
Jun 9, 2026	0.70	0.72	0.60	0.65	0.65	-6.55%	387,876
Jun 8, 2026	0.70	0.72	0.68	0.69	0.69	2.04%	80,172
Jun 5, 2026	0.75	0.75	0.67	0.68	0.68	-7.32%	275,993
Jun 4, 2026	0.77	0.77	0.72	0.73	0.73	-4.74%	163,285
Jun 3, 2026	0.78	0.80	0.76	0.77	0.77	-2.38%	145,778
Jun 2, 2026	0.79	0.80	0.77	0.79	0.79	0.72%	114,242
Jun 1, 2026	0.76	0.80	0.76	0.78	0.78	1.14%	151,251
May 29, 2026	0.80	0.81	0.73	0.77	0.77	-2.71%	412,670
May 28, 2026	0.85	0.86	0.79	0.79	0.79	-6.81%	499,780
May 27, 2026	0.87	0.88	0.85	0.85	0.85	-3.94%	86,875
May 26, 2026	0.90	0.91	0.87	0.88	0.88	-2.03%	136,988
May 22, 2026	0.85	0.96	0.85	0.90	0.90	6.38%	224,416
May 21, 2026	0.91	0.91	0.83	0.85	0.85	-1.86%	339,591
May 20, 2026	0.82	0.89	0.78	0.87	0.87	10.43%	278,703
May 19, 2026	0.82	0.84	0.77	0.78	0.78	-7.40%	348,835
May 18, 2026	0.83	0.90	0.80	0.85	0.85	0.55%	238,361
May 15, 2026	0.92	0.94	0.83	0.84	0.84	-10.96%	462,799
May 14, 2026	0.95	0.99	0.92	0.95	0.95	1.50%	234,757
May 13, 2026	0.97	1.00	0.93	0.93	0.93	-4.04%	125,433
May 12, 2026	0.98	1.00	0.93	0.97	0.97	-1.00%	257,485
May 11, 2026	1.01	1.03	0.98	0.98	0.98	-3.92%	182,620
May 8, 2026	0.99	1.03	0.95	1.02	1.02	4.34%	201,539
May 7, 2026	0.96	1.00	0.93	0.98	0.98	1.73%	472,747
May 6, 2026	0.99	1.02	0.96	0.96	0.96	-3.52%	165,789
May 5, 2026	1.08	1.08	0.99	1.00	1.00	-5.13%	343,036
May 4, 2026	1.03	1.08	1.01	1.05	1.05	5.51%	258,278
May 1, 2026	1.06	1.11	0.96	1.00	1.00	-7.85%	758,495
Apr 30, 2026	1.08	1.21	1.07	1.08	1.08	-	557,464
Apr 29, 2026	1.09	1.22	1.05	1.08	1.08	-0.92%	645,652
Apr 28, 2026	1.16	1.19	1.07	1.09	1.09	-9.17%	348,114
Apr 27, 2026	1.18	1.24	1.05	1.20	1.20	9.09%	1,539,303
Apr 24, 2026	1.02	1.27	0.95	1.10	1.10	23.78%	11,730,617
Apr 23, 2026	0.92	0.92	0.87	0.89	0.89	-0.45%	161,952
Apr 22, 2026	0.92	0.92	0.87	0.89	0.89	1.70%	240,275
Apr 21, 2026	0.93	0.94	0.87	0.88	0.88	-6.14%	212,504
Apr 20, 2026	0.90	0.95	0.87	0.94	0.94	4.02%	219,814
Apr 17, 2026	0.91	0.92	0.88	0.90	0.90	1.40%	326,506
Apr 16, 2026	0.88	0.91	0.88	0.89	0.89	0.53%	151,918