OneMedNet Corp - Class A Common Stock (ONMD)

Last Price1.0800

Change-0.0100 (-0.92%)

NASDAQ · Last Trade: Apr 29th, 6:22 PM EDT

Historical Prices For OneMedNet Corp - Class A Common Stock (ONMD)

Date Range:

2026-01-29 - 2026-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2026	1.16	1.19	1.07	1.09	347,094	1.09
4/27/2026	1.17	1.24	1.05	1.20	1,533,479	1.20
4/24/2026	1.02	1.27	0.94	1.10	11,730,621	1.10
4/23/2026	0.92	0.92	0.87	0.89	161,438	0.89
4/22/2026	0.92	0.92	0.87	0.89	224,175	0.89
4/21/2026	0.93	0.94	0.87	0.88	209,559	0.88
4/20/2026	0.90	0.95	0.87	0.94	216,276	0.94
4/17/2026	0.91	0.92	0.88	0.90	326,506	0.90
4/16/2026	0.88	0.91	0.88	0.89	151,819	0.89
4/15/2026	0.85	0.91	0.85	0.88	155,458	0.88
4/14/2026	0.89	0.93	0.85	0.86	150,577	0.86
4/13/2026	0.81	0.92	0.81	0.89	255,170	0.89
4/10/2026	0.81	0.85	0.78	0.83	159,614	0.83
4/09/2026	0.86	0.86	0.79	0.82	223,236	0.82
4/08/2026	0.90	0.92	0.86	0.86	172,490	0.86
4/07/2026	0.95	0.97	0.87	0.88	217,237	0.88
4/06/2026	0.96	1.11	0.87	0.95	1,527,542	0.95
4/02/2026	0.83	0.93	0.83	0.93	146,732	0.93
4/01/2026	0.89	0.91	0.84	0.84	213,883	0.84
3/31/2026	0.80	0.94	0.79	0.85	501,479	0.85
3/30/2026	0.89	0.92	0.75	0.79	344,187	0.79
3/27/2026	0.89	0.94	0.85	0.89	311,657	0.89
3/26/2026	0.84	0.97	0.82	0.88	430,175	0.88
3/25/2026	0.81	0.90	0.78	0.87	296,527	0.87
3/24/2026	0.79	0.83	0.73	0.83	428,497	0.83
3/23/2026	0.75	0.80	0.73	0.80	207,304	0.80
3/20/2026	0.79	0.79	0.70	0.76	284,184	0.76
3/19/2026	0.81	0.82	0.75	0.80	219,841	0.80
3/18/2026	0.78	0.82	0.77	0.82	319,729	0.82
3/17/2026	0.80	0.82	0.76	0.76	428,381	0.76
3/16/2026	0.87	0.87	0.79	0.80	375,159	0.80
3/13/2026	0.78	0.87	0.77	0.87	409,822	0.87
3/12/2026	0.74	0.79	0.73	0.78	550,258	0.78
3/11/2026	0.70	0.77	0.69	0.76	292,379	0.76
3/10/2026	0.68	0.75	0.66	0.71	548,561	0.71
3/09/2026	0.66	0.72	0.63	0.69	500,043	0.69
3/06/2026	0.63	0.72	0.61	0.68	844,404	0.68
3/05/2026	0.61	0.68	0.60	0.65	768,371	0.65
3/04/2026	0.71	0.74	0.60	0.64	1,234,066	0.64
3/03/2026	0.71	0.77	0.68	0.73	1,883,499	0.73
3/02/2026	0.92	0.96	0.75	0.75	7,665,874	0.75
2/27/2026	1.05	1.40	0.93	1.04	218,124,344	1.04
2/26/2026	0.70	0.75	0.65	0.71	530,122	0.71
2/25/2026	0.63	0.65	0.60	0.65	125,048	0.65
2/24/2026	0.65	0.67	0.62	0.63	134,887	0.63
2/23/2026	0.66	0.66	0.61	0.62	96,820	0.62
2/20/2026	0.68	0.71	0.64	0.65	154,597	0.65
2/19/2026	0.66	0.68	0.65	0.68	51,221	0.68
2/18/2026	0.62	0.67	0.60	0.67	112,890	0.67
2/17/2026	0.64	0.68	0.61	0.61	74,946	0.61
2/13/2026	0.75	0.75	0.63	0.65	419,556	0.65
2/12/2026	0.60	0.74	0.60	0.69	779,585	0.69
2/11/2026	0.61	0.63	0.57	0.59	288,058	0.59
2/10/2026	0.69	0.72	0.63	0.64	235,812	0.64
2/09/2026	0.74	0.75	0.68	0.70	121,775	0.70
2/06/2026	0.75	0.82	0.71	0.73	182,627	0.73
2/05/2026	0.80	0.82	0.74	0.79	320,703	0.79
2/04/2026	0.78	0.86	0.75	0.82	197,300	0.82
2/03/2026	0.78	0.78	0.71	0.78	161,177	0.78
2/02/2026	0.74	0.78	0.74	0.77	118,538	0.77
1/30/2026	0.77	0.80	0.75	0.76	200,217	0.76