OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.02	1.27	0.95	1.10	1.10	23.78%	11,654,655
Apr 23, 2026	0.92	0.92	0.87	0.89	0.89	-0.45%	161,303
Apr 22, 2026	0.92	0.92	0.87	0.89	0.89	1.70%	218,339
Apr 21, 2026	0.93	0.94	0.87	0.88	0.88	-6.14%	207,074
Apr 20, 2026	0.90	0.95	0.87	0.94	0.94	4.02%	213,685
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%	127,077
Apr 14, 2026	0.89	0.93	0.85	0.86	0.86	-3.43%	149,125
Apr 13, 2026	0.81	0.92	0.81	0.89	0.89	7.07%	255,066
Apr 10, 2026	0.81	0.85	0.78	0.83	0.83	1.02%	155,814
Apr 9, 2026	0.86	0.87	0.79	0.82	0.82	-4.37%	220,549
Apr 8, 2026	0.90	0.92	0.86	0.86	0.86	-2.28%	172,487
Apr 7, 2026	0.95	0.97	0.87	0.88	0.88	-7.58%	214,501
Apr 6, 2026	0.96	1.11	0.87	0.95	0.95	2.40%	1,522,631
Apr 2, 2026	0.83	0.93	0.83	0.93	0.93	10.23%	136,268
Apr 1, 2026	0.89	0.91	0.84	0.84	0.84	-0.75%	213,882
Mar 31, 2026	0.80	0.94	0.79	0.85	0.85	7.07%	501,353
Mar 30, 2026	0.89	0.92	0.75	0.79	0.79	-10.53%	343,794
Mar 27, 2026	0.89	0.94	0.85	0.89	0.89	1.09%	308,132
Mar 26, 2026	0.84	0.97	0.82	0.88	0.88	1.41%	427,684
Mar 25, 2026	0.81	0.90	0.78	0.87	0.87	4.78%	296,061
Mar 24, 2026	0.79	0.83	0.73	0.83	0.83	3.35%	428,181
Mar 23, 2026	0.75	0.80	0.73	0.80	0.80	5.67%	207,303
Mar 20, 2026	0.79	0.79	0.70	0.76	0.76	-4.89%	268,800
Mar 19, 2026	0.81	0.82	0.75	0.80	0.80	-2.89%	219,703
Mar 18, 2026	0.78	0.82	0.77	0.82	0.82	7.52%	319,708
Mar 17, 2026	0.80	0.82	0.76	0.76	0.76	-5.20%	424,210
Mar 16, 2026	0.87	0.87	0.79	0.80	0.80	-7.18%	374,743
Mar 13, 2026	0.78	0.87	0.77	0.87	0.87	10.39%	395,199
Mar 12, 2026	0.74	0.79	0.73	0.78	0.78	3.01%	545,774
Mar 11, 2026	0.70	0.77	0.69	0.76	0.76	6.48%	291,737
Mar 10, 2026	0.68	0.75	0.66	0.72	0.72	3.35%	540,190
Mar 9, 2026	0.66	0.72	0.63	0.69	0.69	1.74%	494,329
Mar 6, 2026	0.63	0.72	0.61	0.68	0.68	4.78%	821,804
Mar 5, 2026	0.61	0.68	0.60	0.65	0.65	1.56%	754,012
Mar 4, 2026	0.71	0.74	0.60	0.64	0.64	-12.54%	1,210,844
Mar 3, 2026	0.71	0.77	0.68	0.73	0.73	-2.86%	1,860,059
Mar 2, 2026	0.92	0.97	0.75	0.75	0.75	-26.26%	7,418,708
Feb 27, 2026	1.05	1.40	0.93	1.02	1.02	44.60%	214,322,135
Feb 26, 2026	0.70	0.75	0.65	0.71	0.71	8.86%	530,121
Feb 25, 2026	0.63	0.65	0.60	0.65	0.65	2.21%	123,505
Feb 24, 2026	0.65	0.67	0.62	0.63	0.63	2.42%	134,887
Feb 23, 2026	0.66	0.66	0.61	0.62	0.62	-5.28%	98,281
Feb 20, 2026	0.68	0.71	0.64	0.65	0.65	-3.37%	154,003
Feb 19, 2026	0.66	0.68	0.65	0.68	0.68	1.08%	51,221
Feb 18, 2026	0.62	0.67	0.60	0.67	0.67	8.99%	112,839
Feb 17, 2026	0.64	0.68	0.61	0.61	0.61	-4.97%	74,946
Feb 13, 2026	0.75	0.75	0.63	0.65	0.65	-6.84%	416,765
Feb 12, 2026	0.60	0.74	0.60	0.69	0.69	18.29%	792,249