OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
4.300
+0.080 (1.90%)
Nov 2, 2026, 8:19 AM EST - Market open
OneMedNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.25 | 4.25 | 4.13 | 4.30 | 4.30 | 1.90% | 3,984 |
| Oct 30, 2026 | 4.21 | 4.33 | 4.10 | 4.22 | 4.22 | -3.43% | 61,036 |
| Oct 29, 2026 | 4.45 | 4.59 | 4.28 | 4.37 | 4.37 | -2.02% | 47,944 |
| Oct 28, 2026 | 4.41 | 4.46 | 4.19 | 4.46 | 4.46 | 1.36% | 7,198 |
| Oct 27, 2026 | 4.36 | 4.54 | 4.31 | 4.40 | 4.40 | -1.57% | 21,787 |
| Oct 26, 2026 | 4.79 | 4.79 | 4.35 | 4.47 | 4.47 | -5.10% | 7,521 |
| Oct 23, 2026 | 4.96 | 4.99 | 4.47 | 4.71 | 4.71 | -4.07% | 18,512 |
| Oct 22, 2026 | 4.75 | 4.97 | 4.51 | 4.91 | 4.91 | 7.21% | 42,317 |
| Oct 21, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -3.54% | 6,715 |
| Oct 20, 2026 | 4.89 | 4.89 | 4.64 | 4.75 | 4.75 | 2.77% | 6,735 |
| Oct 19, 2026 | 4.78 | 4.82 | 4.60 | 4.62 | 4.62 | 2.44% | 17,026 |
| Oct 16, 2026 | 4.74 | 4.83 | 4.51 | 4.51 | 4.51 | -5.05% | 18,036 |
| Oct 15, 2026 | 4.63 | 4.79 | 4.40 | 4.75 | 4.75 | 0.85% | 28,301 |
| Oct 14, 2026 | 4.41 | 4.71 | 4.12 | 4.71 | 4.71 | 17.16% | 104,624 |
| Oct 13, 2026 | 3.88 | 4.08 | 3.61 | 4.02 | 4.02 | 2.29% | 37,062 |
| Oct 12, 2026 | 4.18 | 4.22 | 3.90 | 3.93 | 3.93 | -8.60% | 42,839 |
| Oct 9, 2026 | 4.79 | 4.85 | 4.30 | 4.30 | 4.30 | -10.79% | 24,924 |
| Oct 8, 2026 | 4.89 | 4.92 | 4.72 | 4.82 | 4.82 | -1.83% | 28,414 |
| Oct 7, 2026 | 4.92 | 5.14 | 4.90 | 4.91 | 4.91 | -1.21% | 30,077 |
| Oct 6, 2026 | 5.09 | 5.26 | 4.97 | 4.97 | 4.97 | -2.74% | 48,542 |
| Oct 5, 2026 | 5.36 | 5.52 | 5.11 | 5.11 | 5.11 | -5.19% | 33,278 |
| Oct 2, 2026 | 5.55 | 5.64 | 5.35 | 5.39 | 5.39 | -2.00% | 38,878 |
| Oct 1, 2026 | 5.71 | 5.79 | 5.46 | 5.50 | 5.50 | -4.93% | 67,021 |
| Sep 30, 2026 | 5.60 | 5.88 | 5.32 | 5.79 | 5.79 | 11.05% | 411,372 |
| 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 |