OneMedNet Corporation (ONMDW)
NASDAQ: ONMDW · Real-Time Price · USD · Warrants
0.2099
+0.0703 (50.36%)
At close: Oct 10, 2025, 4:00 PM EDT
0.2098
-0.0001 (-0.05%)
After-hours: Oct 10, 2025, 7:16 PM EDT
OneMedNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.14 | 0.22 | 0.14 | 0.21 | 0.21 | 50.36% | 597,897 |
| Oct 9, 2025 | 0.12 | 0.14 | 0.10 | 0.14 | 0.14 | 17.31% | 79,716 |
| Oct 8, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -7.75% | 254,421 |
| Oct 7, 2025 | 0.15 | 0.20 | 0.10 | 0.13 | 0.13 | -14.63% | 356,493 |
| Oct 6, 2025 | 0.07 | 0.24 | 0.07 | 0.15 | 0.15 | 151.83% | 1,307,258 |
| Oct 3, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 20.00% | 78,465 |
| Oct 2, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.17% | 55,541 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.22% | 1,911 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.60% | 111,802 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -0.02% | 2,298 |
| Sep 26, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -22.94% | 11,373 |
| Sep 25, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 30.58% | 463,229 |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 27.44% | 110,144 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.07% | 303 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -11.45% | 61,456 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.68% | 630 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.10% | 1,300 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Sep 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 19.10% | 95,403 |
| Sep 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.96% | 20,159 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.98% | 2,500 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,088 |
| Sep 9, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 38.35% | 27,270 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.64% | 13,416 |
| Sep 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.69% | 7,000 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,246 |
| Sep 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.69% | 6,576 |
| Sep 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.37% | 22,149 |
| Aug 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.68% | 4,906 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.33% | 20,315 |
| Aug 27, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 33.78% | 27,770 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.88% | 7,806 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,927 |
| Aug 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -6.80% | 29,284 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.93% | 17,651 |
| Aug 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.14% | 6,935 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.76% | 2,785 |
| Aug 18, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -21.07% | 25,097 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -21.09% | 53,162 |
| Aug 14, 2025 | 0.02 | 0.06 | 0.02 | 0.04 | 0.04 | 137.06% | 462,293 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.82% | 25,385 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.51% | 28,546 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.11% | 1,031 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.54% | 1,077 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.36% | 3,500 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.68% | 1,021 |
| Aug 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 24.50% | 61,731 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |