OneMedNet Corporation Historical Data - ONMD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
OneMedNet Corporation (ONMD)
OneMedNet Corporation (ONMD) Historical

OneMedNet Corporation (ONMD)

1.40

0.35

(33.33%)

Closed December 21 4:00PM

Delayed by 15 minutes

1.43

0.03

(2.14%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.511	55.6039173014	0.919	1.43	0.9001	199967	0.97127775	CS
4	0.585	69.2307692308	0.845	1.43	0.83	288904	1.03163818	CS
12	0.8721	156.318336619	0.5579	1.43	0.5579	286242	0.93842618	CS
26	0.22	18.1818181818	1.21	1.6	0.5478	352478	1.03192582	CS
52	0.512	55.7734204793	0.918	3.37	0.42	2479111	1.69268707	CS
156	-5.55	-79.5128939828	6.98	6.98	0.42	2228208	1.69451855	CS
260	-5.55	-79.5128939828	6.98	6.98	0.42	2228208	1.69451855	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734737700	1.4	0.35	33.33	1.11	1.53	1.11	1443401
1734651300	1.05	0.08	8.79	0.94	1.15	0.94	216427
1734564900	0.9652	0.0332	3.56	0.91	1.1500999	0.9016	455201
1734478500	0.932	0.0027	0.29	0.93	1.03	0.9001	174110
1734392100	0.9293	0.0093	1.01	0.9388	0.978	0.91	82642
1734132900	0.92	0.004	0.44	0.9	0.956	0.9	83098
1734046500	0.916	0.0136	1.51	0.9	0.976	0.884	93265
1733960100	0.9024	-0.0076	-0.84	0.93	0.937116	0.8829	96525
1733873700	0.91	-0.01	-1.09	0.92	0.96	0.89	64375
1733787300	0.92	-0.0135	-1.45	0.91	0.9779	0.89	111354
1733528100	0.9335	-0.1265	-11.93	1.03	1.09	0.887001	238582
1733441700	1.06	-0.08	-7.02	1.1399999	1.17	0.9506	211096
1733355300	1.1399999	0.01	0.88	1.1	1.22	1.0701	265640
1733268900	1.1299999	0.06	5.61	1.01	1.28	0.97	521870
1733182500	1.07	0.13	13.83	0.92	1.2	0.8416	2372805
1732917840	0.94	0.035	3.87	0.88	0.9759	0.88	26877
1732750500	0.905	-0.085	-8.59	0.97	1.03	0.903	68494
1732664100	0.99	0.079	8.67	0.96	1.07	0.94	259808
1732577700	0.911	0.0261	2.95	0.831	0.975	0.83	152278
1732318500	0.8849	0.0424	5.03	0.8272	0.9199	0.8272	59958
1732232100	0.8425	0.0025	0.30	0.8265	0.87	0.8078999	92739
1732145700	0.84	-0.0091	-1.07	0.86	0.884	0.808011	70838
1732059300	0.8491	-0.0254	-2.90	0.8483	0.9	0.8246	99779
1731972900	0.8745	-0.0016	-0.18	0.8199999	0.9158	0.8178	57857
1731713700	0.8761	-0.1038	-10.59	0.9178	0.95	0.81	109153
1731627300	0.9799	0.0499	5.37	0.8649	0.9814	0.7625	292693
1731540900	0.93	-0.02	-2.11	0.95	1.05	0.8303	1675986
1731454500	0.95	0.1798	23.34	0.7717	1.05	0.7276	6305847
1731368100	0.7702	0.0602	8.48	0.74	0.844416	0.737	119017
1731108900	0.71	0.008	1.14	0.7	0.7299	0.6055	174397
1731022500	0.702	-0.0979	-12.24	0.7998	0.7999	0.6968	91878
1730936100	0.7999	-0.0109	-1.34	0.8006	0.826898	0.722439	47610
1730849700	0.8108	0.0104	1.30	0.8199999	0.846	0.8	20175
1730763300	0.8004	-0.0116	-1.43	0.839	0.85	0.771	37932
1730500500	0.812	-0.047	-5.47	0.8	0.85	0.7995	24358
1730414100	0.859	0.025	3.00	0.801	0.869	0.7735	56949
1730327700	0.834	-0.016	-1.88	0.8698	0.87	0.800001	48987
1730241300	0.85	-0.009899	-1.15	0.8314	0.86	0.781	47010
1730154900	0.859899	-0.050101	-5.51	0.9201	0.966	0.8125	160931
1729895700	0.91	0.071	8.46	0.848	0.91	0.7655	141404
1729809300	0.839	0.139	19.86	0.7138	0.844	0.71	168001
1729722900	0.7	-0.001	-0.14	0.6929999	0.722499	0.6929999	23062
1729636500	0.701	0.001	0.14	0.7	0.729	0.6899999	21695
1729550100	0.7	0.0098	1.42	0.68	0.7665	0.6798999	77675
1729290900	0.6902	0.0028	0.41	0.661	0.706	0.6601	31755
1729204500	0.6874	-0.0076	-1.09	0.7094	0.7094	0.6694	43134
1729118100	0.6949999	0.0109999	1.61	0.6961	0.6961	0.654	57573
1729031700	0.684	0.023	3.48	0.67	0.7164	0.6555	73502
1728945300	0.661	0.001	0.15	0.68	0.714	0.66	72808
1728686100	0.66	-0.04	-5.71	0.72	0.73	0.6371	88657
1728599700	0.7	-0.128	-15.46	0.8199999	0.8199999	0.6801	72924
1728513300	0.828	0.058	7.53	0.879	0.88	0.79	151144
1728426900	0.77	0.107	16.14	0.68	0.86	0.663	290613
1728340500	0.663	0.073	12.37	0.591	0.669899	0.5868	223527
1728081300	0.59	-0.01	-1.67	0.619	0.619	0.584	58739
1727994900	0.6	0.0197	3.39	0.5699999	0.62	0.5699999	31188
1727908500	0.5803	0.0003	0.05	0.5852	0.63	0.5602	69714
1727822100	0.58	-0.0313	-5.12	0.62	0.6327	0.58	73215
1727735700	0.6113	-0.015	-2.40	0.6075	0.6299	0.59	53482
1727476500	0.6263	-0.0037	-0.59	0.5578999	0.6263	0.5578999	123699
1727390100	0.63	0.001	0.16	0.6336	0.6474	0.602	77022
1727303700	0.629	0.0525	9.11	0.554	0.67	0.5478	450501
1727217300	0.5765	-0.0366	-5.97	0.6157	0.65	0.5639999	175204
1727130900	0.6131	-0.0277	-4.32	0.6639	0.6639	0.61	74548

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions