OneMedNet Corp - Class A Common Stock (ONMD)

0.6901
+0.0001 (0.01%)
NASDAQ· Last Trade: Jul 17th, 8:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/16/20260.730.750.650.69320,1180.69
7/15/20260.720.770.720.7643,0670.76
7/14/20260.730.750.710.7357,9210.73
7/13/20260.750.750.720.7541,4240.75
7/10/20260.750.770.720.7686,5150.76
7/09/20260.700.770.690.76208,4150.76
7/08/20260.690.730.670.70137,0420.70
7/07/20260.700.730.670.71112,7660.71
7/06/20260.670.730.650.7086,1000.70
7/02/20260.730.730.660.67209,9450.67
7/01/20260.690.740.650.73293,4250.73
6/30/20260.730.730.650.71379,0420.71
6/29/20260.650.720.650.71312,7540.71
6/26/20260.580.660.580.66232,1580.66
6/25/20260.640.680.580.59250,0710.59
6/24/20260.650.690.630.63468,5760.63
6/23/20260.540.600.540.60324,7400.60
6/22/20260.550.570.540.56321,3880.56
6/18/20260.580.600.540.56605,9320.56
6/17/20260.540.620.490.601,386,0670.60
6/16/20260.570.580.490.50809,1470.50
6/15/20260.570.580.530.56485,8490.56
6/12/20260.600.600.530.54501,7340.54
6/11/20260.620.650.560.58344,1680.58
6/10/20260.630.660.560.60941,7170.60
6/09/20260.700.720.600.65386,2470.65
6/08/20260.700.720.680.6979,0840.69
6/05/20260.750.750.670.68275,9930.68
6/04/20260.770.770.720.73163,2860.73
6/03/20260.780.800.760.77144,5000.77
6/02/20260.790.800.770.79114,1550.79
6/01/20260.760.800.760.78151,1520.78
5/29/20260.790.810.730.77412,6700.77
5/28/20260.850.850.790.79499,5430.79
5/27/20260.870.880.850.8586,6070.85
5/26/20260.900.910.870.88136,9310.88
5/22/20260.850.960.850.90224,4160.90
5/21/20260.910.910.830.85339,5780.85
5/20/20260.810.890.780.87220,9640.87
5/19/20260.820.830.770.78343,5250.78
5/18/20260.830.900.800.85238,3620.85
5/15/20260.920.940.830.84462,7990.84
5/14/20260.940.990.920.94234,7560.94
5/13/20260.971.000.930.93123,3200.93
5/12/20260.981.000.930.97257,4260.97
5/11/20261.011.030.980.98182,5750.98
5/08/20260.991.020.951.02201,5401.02
5/07/20260.961.000.930.98469,2460.98
5/06/20260.991.020.960.96165,7900.96
5/05/20261.081.080.991.00342,5321.00
5/04/20261.031.081.011.05257,9781.05
5/01/20261.061.110.961.00758,4961.00
4/30/20261.081.211.061.08557,3691.08
4/29/20261.091.221.051.08644,7111.08
4/28/20261.161.191.071.09347,0941.09
4/27/20261.171.241.051.201,533,4791.20
4/24/20261.021.270.941.1011,730,6211.10
4/23/20260.920.920.870.89161,4380.89
4/22/20260.920.920.870.89224,1750.89
4/21/20260.930.940.870.88209,5590.88
4/20/20260.900.950.870.94216,2760.94
4/17/20260.910.920.880.90326,5060.90