Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ONMD OneMedNet Corporation

0.9433

0.00 (0.00%)

Pre Market

Last Updated: 04:00:00

Delayed by 15 minutes

ONMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.9433	-0.0467	-4.72%	0.97	0.987	0.91	114,593
Jul 17 2024	0.99	-0.0023	-0.23%	0.9999	1.03	0.96	110,834
Jul 16 2024	0.9923	-0.0577	-5.50%	1.00	1.03	0.95	173,883
Jul 15 2024	1.05	-0.04	-3.67%	1.08	1.12	1.05	168,146
Jul 12 2024	1.09	-0.01	-0.91%	1.11	1.12	1.04	121,406
Jul 11 2024	1.10	0.01	0.92%	1.06	1.135	1.05	273,537
Jul 10 2024	1.09	-0.14	-11.38%	1.22	1.31	1.05	1,045,642
Jul 09 2024	1.23	0.27	28.13%	0.97	1.2592	0.96	1,593,855
Jul 08 2024	0.96	0.072	8.11%	0.93	0.98	0.8901	207,974
Jul 05 2024	0.888	-0.0312	-3.39%	0.89	0.89	0.851	77,969
Jul 03 2024	0.9192	0.0072	0.79%	0.911	0.9452	0.89	70,966
Jul 02 2024	0.912	-0.021	-2.25%	0.98	0.98	0.9111	77,770
Jul 01 2024	0.933	-0.0495	-5.04%	0.961	0.9825	0.9234	102,111
Jun 28 2024	0.9825	-0.0175	-1.75%	0.98	1.02	0.95	68,802
Jun 27 2024	1.00	0.0898	9.87%	0.9102	1.03	0.872	318,990
Jun 26 2024	0.9102	-0.0061	-0.67%	0.90	0.935	0.838701	253,964
Jun 25 2024	0.9163	-0.0637	-6.50%	0.9601	1.01	0.91	246,616
Jun 24 2024	0.98	-0.18	-15.52%	1.15	1.15	0.9698	335,903
Jun 21 2024	1.16	-0.06	-4.92%	1.17	1.17	1.12	303,238
Jun 20 2024	1.22	-0.01	-0.41%	1.21	1.27	1.16	152,739
Jun 18 2024	1.225	-0.01	-0.41%	1.18	1.27	1.1601	227,346
Jun 17 2024	1.23	0.03	2.50%	1.13	1.30	1.05	649,484
Jun 14 2024	1.20	-0.02	-1.23%	1.37	1.53	1.18	4,843,630
Jun 13 2024	1.215	-0.14	-10.00%	1.30	1.34	1.16	379,650
Jun 12 2024	1.35	-0.02	-1.46%	1.38	1.468	1.3401	366,520
Jun 11 2024	1.37	-0.04	-2.84%	1.39	1.435	1.235	333,062
Jun 10 2024	1.41	-0.34	-19.43%	1.75	1.75	1.3701	817,555
Jun 07 2024	1.75	-0.11	-5.91%	1.70	1.87	1.6602	658,268
Jun 06 2024	1.86	0.26	16.25%	1.81	2.16	1.65	9,359,020
Jun 05 2024	1.60	-0.22	-12.09%	1.80	1.8399	1.59	994,605
Jun 04 2024	1.82	-0.23	-11.22%	2.07	2.07	1.79	875,956
Jun 03 2024	2.05	-0.37	-15.29%	2.29	2.32	2.01	1,845,800
May 31 2024	2.42	-0.19	-7.28%	2.21	2.62	2.17	2,988,810
May 30 2024	2.61	0.66	33.85%	2.69	3.37	2.30	55,167,918
May 29 2024	1.95	-0.06	-2.99%	1.72	2.20	1.675	8,363,344
May 28 2024	2.01	-0.29	-12.61%	1.95	2.37	1.63	11,227,270
May 24 2024	2.30	0.83	56.46%	1.60	3.22	1.60	135,593,845
May 23 2024	1.47	0.98	200.00%	1.37	1.66	1.05	174,636,371
May 22 2024	0.49	0.01	2.08%	0.481	0.50	0.46495	69,802
May 21 2024	0.48	0.01	2.13%	0.495	0.50	0.48	38,356
May 20 2024	0.47	0.005	1.08%	0.4987	0.504	0.47	35,534
May 17 2024	0.465	-0.036	-7.19%	0.51	0.5155	0.457	61,143
May 16 2024	0.501	0.001	0.20%	0.507	0.525	0.481	73,419
May 15 2024	0.50	-0.01	-1.96%	0.502	0.522	0.50	44,093
May 14 2024	0.51	-0.01	-1.92%	0.52	0.5289	0.50	61,832
May 13 2024	0.52	0.01	1.96%	0.51	0.5398	0.50	62,482
May 10 2024	0.51	-0.0105	-2.02%	0.5211	0.534	0.493	86,108
May 09 2024	0.5205	-0.0395	-7.05%	0.59	0.59	0.5205	64,105
May 08 2024	0.56	-0.0736	-11.62%	0.6547	0.6596	0.5315	311,500
May 07 2024	0.6336	-0.0184	-2.82%	0.6571	0.6689	0.6101	44,832
May 06 2024	0.652	0.0533	8.90%	0.581	0.68999	0.5801	313,886
May 03 2024	0.5987	0.0108	1.84%	0.5747	0.60	0.5623	77,132
May 02 2024	0.5879	0.0234	4.15%	0.5661	0.59	0.562	37,925
May 01 2024	0.5645	-0.01572	-2.71%	0.5799	0.5995	0.555	43,907
Apr 30 2024	0.580218	0.01022	1.79%	0.566	0.592	0.549	67,320
Apr 29 2024	0.57	0.005	0.88%	0.54	0.5895	0.54	71,228
Apr 26 2024	0.565	0.0049	0.87%	0.5708	0.5821	0.54	45,317
Apr 25 2024	0.5601	-0.0189	-3.26%	0.5789	0.60	0.545	37,988
Apr 24 2024	0.579	-0.021	-3.50%	0.6021	0.615	0.53	64,971
Apr 23 2024	0.60	-0.0111	-1.82%	0.619	0.6349	0.55	117,808
Apr 22 2024	0.6111	0.0089	1.48%	0.62	0.635	0.61	42,182

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