OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.60	0.60	0.57	0.58	0.58	-0.87%	131,279
Aug 27, 2026	0.56	0.60	0.56	0.59	0.59	2.92%	94,337
Aug 26, 2026	0.58	0.58	0.56	0.57	0.57	-3.18%	212,048
Aug 25, 2026	0.59	0.62	0.58	0.59	0.59	-0.49%	229,126
Aug 24, 2026	0.60	0.61	0.58	0.59	0.59	-1.65%	142,093
Aug 21, 2026	0.61	0.61	0.59	0.60	0.60	0.99%	180,071
Aug 20, 2026	0.58	0.60	0.57	0.59	0.59	1.90%	342,283
Aug 19, 2026	0.60	0.62	0.58	0.58	0.58	-2.91%	393,982
Aug 18, 2026	0.62	0.64	0.59	0.60	0.60	-1.59%	499,506
Aug 17, 2026	0.67	0.68	0.60	0.61	0.61	-21.89%	948,974
Aug 14, 2026	0.77	0.79	0.75	0.78	0.78	0.53%	279,288
Aug 13, 2026	0.75	0.78	0.71	0.78	0.78	5.20%	323,818
Aug 12, 2026	0.76	0.77	0.71	0.74	0.74	-0.69%	366,815
Aug 11, 2026	0.66	0.76	0.65	0.74	0.74	12.70%	637,242
Aug 10, 2026	0.66	0.69	0.61	0.66	0.66	5.68%	831,418
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