OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.69	0.69	0.64	0.68	0.68	-1.49%	99,094
Jul 16, 2026	0.73	0.75	0.65	0.69	0.69	-8.67%	319,612
Jul 15, 2026	0.72	0.77	0.72	0.76	0.76	3.98%	43,063
Jul 14, 2026	0.73	0.75	0.71	0.73	0.73	-2.55%	57,918
Jul 13, 2026	0.75	0.75	0.72	0.75	0.75	-2.14%	41,360
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%	204,620
Jul 8, 2026	0.69	0.73	0.67	0.70	0.70	-2.03%	132,304
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
May 27, 2026	0.87	0.88	0.85	0.85	0.85	-3.94%	86,875
May 26, 2026	0.90	0.91	0.87	0.88	0.88	-2.03%	136,988
May 22, 2026	0.85	0.96	0.85	0.90	0.90	6.38%	224,416
May 21, 2026	0.91	0.91	0.83	0.85	0.85	-1.86%	339,591
May 20, 2026	0.82	0.89	0.78	0.87	0.87	10.43%	278,703
May 19, 2026	0.82	0.84	0.77	0.78	0.78	-7.40%	348,835
May 18, 2026	0.83	0.90	0.80	0.85	0.85	0.55%	238,361
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