OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
4.300
-0.520 (-10.79%)
At close: Oct 9, 2026, 4:00 PM EDT
4.830
+0.530 (12.33%)
After-hours: Oct 9, 2026, 7:34 PM EDT
OneMedNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.79 | 4.85 | 4.30 | 4.30 | 4.30 | -10.79% | 24,513 |
| Oct 8, 2026 | 4.89 | 4.92 | 4.72 | 4.82 | 4.82 | -1.83% | 28,029 |
| Oct 7, 2026 | 4.92 | 5.14 | 4.90 | 4.91 | 4.91 | -1.21% | 28,935 |
| Oct 6, 2026 | 5.09 | 5.26 | 4.97 | 4.97 | 4.97 | -2.74% | 48,277 |
| Oct 5, 2026 | 5.36 | 5.52 | 5.11 | 5.11 | 5.11 | -5.19% | 33,075 |
| Oct 2, 2026 | 5.55 | 5.64 | 5.35 | 5.39 | 5.39 | -2.00% | 38,060 |
| Oct 1, 2026 | 5.71 | 5.79 | 5.46 | 5.50 | 5.50 | -4.93% | 66,961 |
| Sep 30, 2026 | 5.60 | 5.88 | 5.32 | 5.79 | 5.79 | 11.05% | 410,290 |
| Sep 29, 2026 | 6.33 | 6.33 | 5.20 | 5.21 | 5.21 | -17.70% | 86,061 |
| Sep 28, 2026 | 6.30 | 6.50 | 6.27 | 6.33 | 6.33 | -2.62% | 56,808 |
| Sep 25, 2026 | 6.92 | 7.30 | 6.00 | 6.50 | 6.50 | -7.80% | 144,609 |
| Sep 24, 2026 | 6.54 | 7.15 | 6.35 | 7.05 | 7.05 | 7.72% | 22,204 |
| Sep 23, 2026 | 6.50 | 6.70 | 6.33 | 6.55 | 6.55 | 0.69% | 24,889 |
| Sep 22, 2026 | 7.07 | 7.80 | 6.50 | 6.50 | 6.50 | -5.48% | 109,497 |
| Sep 21, 2026 | 6.68 | 7.20 | 6.60 | 6.88 | 6.88 | -1.76% | 33,822 |
| Sep 18, 2026 | 7.08 | 7.30 | 6.40 | 7.00 | 7.00 | 14.57% | 174,314 |
| Sep 17, 2026 | 6.21 | 6.40 | 6.11 | 6.11 | 6.11 | -0.71% | 6,985 |
| Sep 16, 2026 | 6.32 | 6.50 | 6.10 | 6.15 | 6.15 | -5.47% | 9,097 |
| Sep 15, 2026 | 6.78 | 6.90 | 6.35 | 6.51 | 6.51 | -2.84% | 18,531 |
| Sep 14, 2026 | 6.50 | 6.71 | 6.20 | 6.70 | 6.70 | 2.67% | 24,422 |
| Sep 11, 2026 | 6.67 | 6.67 | 6.50 | 6.53 | 6.53 | -2.09% | 13,271 |
| Sep 10, 2026 | 6.60 | 6.80 | 6.51 | 6.67 | 6.67 | -1.84% | 6,959 |
| Sep 9, 2026 | 6.65 | 6.79 | 6.50 | 6.79 | 6.79 | -0.98% | 7,485 |
| Sep 8, 2026 | 6.74 | 7.00 | 6.50 | 6.86 | 6.86 | 0.56% | 32,188 |
| Sep 4, 2026 | 5.95 | 6.90 | 5.85 | 6.82 | 6.82 | 16.07% | 52,088 |
| Sep 3, 2026 | 5.75 | 6.08 | 5.70 | 5.88 | 5.88 | 3.43% | 27,776 |
| Sep 2, 2026 | 5.74 | 5.80 | 5.64 | 5.68 | 5.68 | -0.73% | 11,009 |
| Sep 1, 2026 | 5.78 | 5.94 | 5.61 | 5.72 | 5.72 | -2.85% | 7,285 |
| Aug 31, 2026 | 5.70 | 6.04 | 5.63 | 5.89 | 5.89 | 1.55% | 60,402 |
| Aug 28, 2026 | 5.98 | 6.00 | 5.73 | 5.80 | 5.80 | -0.87% | 13,131 |
| Aug 27, 2026 | 5.63 | 5.95 | 5.63 | 5.85 | 5.85 | 2.92% | 9,484 |
| Aug 26, 2026 | 5.80 | 5.82 | 5.62 | 5.69 | 5.69 | -3.18% | 21,665 |
| Aug 25, 2026 | 5.90 | 6.16 | 5.80 | 5.87 | 5.87 | -0.49% | 23,933 |
| Aug 24, 2026 | 6.04 | 6.07 | 5.83 | 5.90 | 5.90 | -1.65% | 14,328 |
| Aug 21, 2026 | 6.05 | 6.14 | 5.90 | 6.00 | 6.00 | 0.99% | 18,520 |
| Aug 20, 2026 | 5.80 | 6.05 | 5.65 | 5.94 | 5.94 | 1.90% | 35,351 |
| Aug 19, 2026 | 6.00 | 6.17 | 5.76 | 5.83 | 5.83 | -2.91% | 40,387 |
| Aug 18, 2026 | 6.18 | 6.43 | 5.90 | 6.01 | 6.01 | -1.59% | 50,704 |
| Aug 17, 2026 | 6.69 | 6.83 | 6.00 | 6.10 | 6.10 | -21.89% | 95,856 |
| Aug 14, 2026 | 7.67 | 7.90 | 7.50 | 7.81 | 7.81 | 0.53% | 49,160 |
| Aug 13, 2026 | 7.50 | 7.80 | 7.14 | 7.77 | 7.77 | 5.20% | 33,955 |
| Aug 12, 2026 | 7.59 | 7.70 | 7.06 | 7.39 | 7.39 | -0.69% | 38,219 |
| Aug 11, 2026 | 6.62 | 7.58 | 6.52 | 7.44 | 7.44 | 12.70% | 65,742 |
| Aug 10, 2026 | 6.64 | 6.88 | 6.11 | 6.60 | 6.60 | 5.68% | 83,919 |
| Aug 7, 2026 | 6.33 | 6.50 | 6.03 | 6.25 | 6.25 | -4.35% | 246,887 |
| Aug 6, 2026 | 6.70 | 6.98 | 6.27 | 6.53 | 6.53 | 1.15% | 29,088 |
| Aug 5, 2026 | 7.20 | 7.26 | 6.36 | 6.46 | 6.46 | -9.39% | 34,049 |
| Aug 4, 2026 | 7.47 | 8.10 | 7.00 | 7.12 | 7.12 | -6.16% | 57,464 |
| Aug 3, 2026 | 6.84 | 7.90 | 6.80 | 7.59 | 7.59 | 5.47% | 36,315 |
| Jul 31, 2026 | 6.91 | 8.24 | 6.91 | 7.20 | 7.20 | -1.13% | 95,405 |