OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.63	0.65	0.60	0.62	0.62	-4.35%	472,983
Aug 6, 2026	0.67	0.70	0.63	0.65	0.65	1.15%	290,146
Aug 5, 2026	0.72	0.73	0.64	0.65	0.65	-9.39%	332,864
Aug 4, 2026	0.75	0.81	0.70	0.71	0.71	-6.16%	569,466
Aug 3, 2026	0.68	0.79	0.68	0.76	0.76	5.47%	363,159
Jul 31, 2026	0.69	0.82	0.69	0.72	0.72	-1.13%	954,055
Jul 30, 2026	0.60	0.74	0.56	0.73	0.73	13.31%	2,048,039
Jul 29, 2026	0.81	0.83	0.63	0.64	0.64	-9.38%	20,709,282
Jul 28, 2026	0.57	0.74	0.56	0.71	0.71	17.02%	22,931,796
Jul 27, 2026	0.61	0.65	0.59	0.61	0.61	-1.46%	99,647
Jul 24, 2026	0.63	0.63	0.60	0.61	0.61	2.23%	60,294
Jul 23, 2026	0.63	0.63	0.59	0.60	0.60	-1.68%	80,747
Jul 22, 2026	0.65	0.68	0.60	0.61	0.61	-6.35%	110,620
Jul 21, 2026	0.64	0.68	0.64	0.65	0.65	-3.76%	80,681
Jul 20, 2026	0.67	0.71	0.62	0.68	0.68	-0.15%	96,909
Jul 17, 2026	0.69	0.69	0.64	0.68	0.68	-1.49%	100,913
Jul 16, 2026	0.73	0.75	0.65	0.69	0.69	-8.67%	320,119
Jul 15, 2026	0.72	0.77	0.72	0.76	0.76	3.98%	43,067
Jul 14, 2026	0.73	0.75	0.71	0.73	0.73	-2.55%	57,920
Jul 13, 2026	0.75	0.75	0.72	0.75	0.75	-2.14%	41,675
Jul 10, 2026	0.75	0.77	0.72	0.76	0.76	0.47%	86,515
Jul 9, 2026	0.70	0.77	0.69	0.76	0.76	8.87%	208,414
Jul 8, 2026	0.69	0.73	0.67	0.70	0.70	-2.03%	137,041
Jul 7, 2026	0.70	0.73	0.67	0.71	0.71	0.92%	112,766
Jul 6, 2026	0.67	0.73	0.65	0.70	0.70	5.26%	90,427
Jul 2, 2026	0.73	0.73	0.66	0.67	0.67	-8.19%	209,944
Jul 1, 2026	0.69	0.74	0.65	0.73	0.73	2.53%	293,464
Jun 30, 2026	0.73	0.73	0.65	0.71	0.71	0.07%	379,562
Jun 29, 2026	0.65	0.72	0.65	0.71	0.71	7.65%	315,638
Jun 26, 2026	0.58	0.66	0.58	0.66	0.66	12.80%	232,158
Jun 25, 2026	0.64	0.68	0.58	0.59	0.59	-7.27%	250,950
Jun 24, 2026	0.65	0.69	0.63	0.63	0.63	5.17%	468,674
Jun 23, 2026	0.54	0.60	0.54	0.60	0.60	7.37%	324,740
Jun 22, 2026	0.55	0.57	0.54	0.56	0.56	-0.07%	321,388
Jun 18, 2026	0.58	0.60	0.54	0.56	0.56	-7.16%	605,931
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