OneMedNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.71	0.73	0.64	0.70	0.70	14.57%	1,711,221
Sep 17, 2026	0.62	0.64	0.61	0.61	0.61	-0.71%	69,578
Sep 16, 2026	0.63	0.65	0.61	0.62	0.62	-5.47%	89,339
Sep 15, 2026	0.68	0.69	0.64	0.65	0.65	-2.84%	183,612
Sep 14, 2026	0.65	0.67	0.62	0.67	0.67	2.67%	244,202
Sep 11, 2026	0.67	0.67	0.65	0.65	0.65	-2.09%	131,107
Sep 10, 2026	0.66	0.68	0.65	0.67	0.67	-1.84%	69,398
Sep 9, 2026	0.67	0.68	0.65	0.68	0.68	-0.98%	74,850
Sep 8, 2026	0.67	0.70	0.65	0.69	0.69	0.56%	321,816
Sep 4, 2026	0.60	0.69	0.59	0.68	0.68	16.07%	513,894
Sep 3, 2026	0.58	0.61	0.57	0.59	0.59	3.43%	264,994
Sep 2, 2026	0.57	0.58	0.56	0.57	0.57	-0.73%	109,709
Sep 1, 2026	0.58	0.59	0.56	0.57	0.57	-2.85%	72,850
Aug 31, 2026	0.57	0.60	0.56	0.59	0.59	1.55%	599,557
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