OneMedNet Corp - Class A Common Stock (ONMD)

0.7564
-0.0389 (-4.89%)
NASDAQ · Last Trade: Mar 23rd, 2:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.790.790.700.76284,1840.76
3/19/20260.810.820.750.80219,8410.80
3/18/20260.780.820.770.82319,7290.82
3/17/20260.800.820.760.76428,3810.76
3/16/20260.870.870.790.80375,1590.80
3/13/20260.780.870.770.87409,8220.87
3/12/20260.740.790.730.78550,2580.78
3/11/20260.700.770.690.76292,3790.76
3/10/20260.680.750.660.71548,5610.71
3/09/20260.660.720.630.69500,0430.69
3/06/20260.630.720.610.68844,4040.68
3/05/20260.610.680.600.65768,3710.65
3/04/20260.710.740.600.641,234,0660.64
3/03/20260.710.770.680.731,883,4990.73
3/02/20260.920.960.750.757,665,8740.75
2/27/20261.051.400.931.04218,124,3441.04
2/26/20260.700.750.650.71530,1220.71
2/25/20260.630.650.600.65125,0480.65
2/24/20260.650.670.620.63134,8870.63
2/23/20260.660.660.610.6296,8200.62
2/20/20260.680.710.640.65154,5970.65
2/19/20260.660.680.650.6851,2210.68
2/18/20260.620.670.600.67112,8900.67
2/17/20260.640.680.610.6174,9460.61
2/13/20260.750.750.630.65419,5560.65
2/12/20260.600.740.600.69779,5850.69
2/11/20260.610.630.570.59288,0580.59
2/10/20260.690.720.630.64235,8120.64
2/09/20260.740.750.680.70121,7750.70
2/06/20260.750.820.710.73182,6270.73
2/05/20260.800.820.740.79320,7030.79
2/04/20260.780.860.750.82197,3000.82
2/03/20260.780.780.710.78161,1770.78
2/02/20260.740.780.740.77118,5380.77
1/30/20260.770.800.750.76200,2170.76
1/29/20260.880.910.720.79370,9800.79
1/28/20260.900.920.870.91142,7230.91
1/27/20260.910.950.860.91292,3860.91
1/26/20261.021.020.890.90218,2350.90
1/23/20260.991.010.950.98280,7200.98
1/22/20260.920.970.890.97477,2220.97
1/21/20260.930.930.850.86271,8230.86
1/20/20260.900.950.850.93402,0950.93
1/16/20260.941.030.900.90527,7540.90
1/15/20261.081.090.810.85971,5980.85
1/14/20261.101.111.051.10389,6431.10
1/13/20261.171.171.061.07609,7411.07
1/12/20261.111.211.111.18294,6671.18
1/09/20261.201.201.121.13249,6751.13
1/08/20261.171.221.151.19191,2611.19
1/07/20261.181.221.161.17293,8021.17
1/06/20261.191.231.161.21191,3261.21
1/05/20261.221.281.161.21343,6971.21
1/02/20261.121.241.121.22356,7951.22
12/31/20251.071.241.051.10453,0161.10
12/30/20251.151.211.041.051,017,6761.05
12/29/20251.231.301.171.17295,1961.17
12/26/20251.341.351.241.27507,3941.27
12/24/20251.291.431.291.33537,4981.33
12/23/20251.401.421.241.29328,8031.29