OneMedNet Corporation (ONMDW)
NASDAQ: ONMDW · Real-Time Price · USD · Warrants
0.0295
0.00 (0.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed
OneMedNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.33% | 24,214 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.30% | 22,596 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.22% | 2,017 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 20,009 |
| Sep 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.40% | 8,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 6,621 |
| Aug 31, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,097 |
| Aug 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 1,600 |
| Aug 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.28% | 3,103 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.67% | 209 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.15% | 595 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.95% | 4,060 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.46% | 601 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 24.64% | 200 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.22% | 11,249 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.00% | 131 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.86% | 1,050 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.20% | 200 |
| Aug 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.69% | 10,350 |
| Aug 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -17.44% | 7,683 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.44% | 100 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 30.91% | 400 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.14% | 43,720 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.94% | 2,303 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | 4,011 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.62% | 8,391 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.38% | 100 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.58% | 125 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.71% | 1,417 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.85% | 3,767 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.90% | 4,347 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.28% | 5,478 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.43% | 103 |
| Jul 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.03 | -0.99% | 3,033 |
| Jul 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.73% | 1,093 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.97% | 2,000 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.27% | 1,000 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.40% | 1,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.90% | 200 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.59% | 388 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 3,645 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 18,500 |
| Jun 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 13,291 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.59% | 7,009 |
| Jun 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 18,135 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.49% | 7,500 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.07% | 4,078 |
| May 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.41% | 4,610 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.86% | 181 |