OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.83	0.90	0.80	0.85	0.85	0.55%	238,123
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
Apr 15, 2026	0.85	0.91	0.85	0.88	0.88	2.68%	155,599
Apr 14, 2026	0.89	0.93	0.85	0.86	0.86	-3.43%	150,576
Apr 13, 2026	0.81	0.92	0.81	0.89	0.89	7.07%	255,269
Apr 10, 2026	0.81	0.85	0.78	0.83	0.83	1.02%	159,613
Apr 9, 2026	0.86	0.87	0.79	0.82	0.82	-4.37%	227,725
Apr 8, 2026	0.90	0.92	0.86	0.86	0.86	-2.28%	172,514
Apr 7, 2026	0.95	0.97	0.87	0.88	0.88	-7.58%	217,237
Apr 6, 2026	0.96	1.11	0.87	0.95	0.95	2.40%	1,532,476
Apr 2, 2026	0.83	0.93	0.83	0.93	0.93	10.23%	146,731
Apr 1, 2026	0.89	0.91	0.84	0.84	0.84	-0.75%	213,925
Mar 31, 2026	0.80	0.94	0.79	0.85	0.85	7.07%	501,478
Mar 30, 2026	0.89	0.92	0.75	0.79	0.79	-10.53%	344,590
Mar 27, 2026	0.89	0.94	0.85	0.89	0.89	1.09%	311,657
Mar 26, 2026	0.84	0.97	0.82	0.88	0.88	1.41%	430,174
Mar 25, 2026	0.81	0.90	0.78	0.87	0.87	4.78%	297,150
Mar 24, 2026	0.79	0.83	0.73	0.83	0.83	3.35%	429,547
Mar 23, 2026	0.75	0.80	0.73	0.80	0.80	5.67%	207,368
Mar 20, 2026	0.79	0.79	0.70	0.76	0.76	-4.89%	284,184
Mar 19, 2026	0.81	0.82	0.75	0.80	0.80	-2.89%	220,149
Mar 18, 2026	0.78	0.82	0.77	0.82	0.82	7.52%	319,788
Mar 17, 2026	0.80	0.82	0.76	0.76	0.76	-5.20%	428,750
Mar 16, 2026	0.87	0.87	0.79	0.80	0.80	-7.18%	380,259
Mar 13, 2026	0.78	0.87	0.77	0.87	0.87	10.39%	409,821
Mar 12, 2026	0.74	0.79	0.73	0.78	0.78	3.01%	552,175
Mar 11, 2026	0.70	0.77	0.69	0.76	0.76	6.48%	292,637
Mar 10, 2026	0.68	0.75	0.66	0.72	0.72	3.35%	554,767
Mar 9, 2026	0.66	0.72	0.63	0.69	0.69	1.74%	502,477