OneMedNet Corp Class A ONMD
NASDAQ · United States · Technology Services
$5.69-0.10 (-1.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.66 | -2.07% | $5.71 | $5.79 | $5.46 | 24.71K |
| 2026-09-30 | $5.78 | +11.06% | $5.60 | $5.88 | $5.32 | 410.30K |
| 2026-09-29 | $5.21 | -17.71% | $6.33 | $6.33 | $5.20 | 85.80K |
| 2026-09-28 | $6.33 | -2.62% | $6.30 | $6.50 | $6.27 | 56.67K |
| 2026-09-25 | $6.50 | -7.80% | $6.92 | $7.30 | $6.00 | 144.39K |
| 2026-09-24 | $7.05 | +7.63% | $6.54 | $7.15 | $6.35 | 21.64K |
| 2026-09-23 | $6.55 | +0.77% | $6.50 | $6.70 | $6.33 | 24.82K |
| 2026-09-22 | $6.50 | -5.52% | $7.07 | $7.80 | $6.50 | 109.16K |
| 2026-09-21 | $6.88 | -1.71% | $6.68 | $7.20 | $6.60 | 33.77K |
| 2026-09-18 | $7.00 | +14.57% | $7.08 | $7.30 | $6.40 | 173.86K |
| 2026-09-17 | $6.11 | -0.65% | $6.21 | $6.40 | $6.11 | 6.98K |
| 2026-09-16 | $6.15 | -5.53% | $6.32 | $6.50 | $6.10 | 9.09K |
| 2026-09-15 | $6.51 | -2.84% | $6.78 | $6.90 | $6.35 | 18.52K |
| 2026-09-14 | $6.70 | +2.60% | $6.50 | $6.71 | $6.20 | 24.42K |
| 2026-09-11 | $6.53 | -2.10% | $6.67 | $6.67 | $6.50 | 13.13K |
| 2026-09-10 | $6.67 | -1.77% | $6.60 | $6.80 | $6.51 | 6.94K |
| 2026-09-09 | $6.79 | -1.02% | $6.65 | $6.79 | $6.50 | 7.49K |
| 2026-09-08 | $6.86 | +0.59% | $6.74 | $7.00 | $6.50 | 32.19K |
| 2026-09-04 | $6.82 | +15.99% | $5.95 | $6.90 | $5.85 | 51.88K |
| 2026-09-03 | $5.88 | +3.52% | $5.75 | $6.08 | $5.70 | 27.78K |
| 2026-09-02 | $5.68 | -0.70% | $5.74 | $5.80 | $5.64 | 11.00K |
| 2026-09-01 | $5.72 | -2.89% | $5.78 | $5.94 | $5.61 | 7.29K |
| 2026-08-31 | $5.89 | +1.55% | $5.70 | $6.04 | $5.63 | 60.27K |
| 2026-08-28 | $5.80 | -0.85% | $5.98 | $6.00 | $5.73 | 13.13K |
| 2026-08-27 | $5.85 | +2.81% | $5.63 | $5.95 | $5.63 | 9.44K |
| 2026-08-26 | $5.69 | -3.07% | $5.80 | $5.82 | $5.62 | 21.34K |
| 2026-08-25 | $5.87 | -0.51% | $5.90 | $6.16 | $5.80 | 22.93K |
| 2026-08-24 | $5.90 | -1.67% | $6.04 | $6.07 | $5.83 | 14.31K |
| 2026-08-21 | $6.00 | +1.01% | $6.05 | $6.14 | $5.90 | 18.43K |
| 2026-08-20 | $5.94 | +1.89% | $5.80 | $6.05 | $5.65 | 35.35K |
| 2026-08-19 | $5.83 | -3.00% | $6.00 | $6.17 | $5.76 | 40.39K |
| 2026-08-18 | $6.01 | -1.48% | $6.18 | $6.43 | $5.90 | 50.70K |
| 2026-08-17 | $6.10 | -21.90% | $6.69 | $6.83 | $6.00 | 95.86K |
| 2026-08-14 | $7.81 | +0.51% | $7.67 | $7.90 | $7.50 | 49.16K |
| 2026-08-13 | $7.77 | +5.14% | $7.50 | $7.80 | $7.14 | 33.96K |
| 2026-08-12 | $7.39 | -0.67% | $7.59 | $7.70 | $7.06 | 38.22K |
| 2026-08-11 | $7.44 | +12.73% | $6.62 | $7.58 | $6.52 | 65.74K |
| 2026-08-10 | $6.60 | +5.60% | $6.64 | $6.88 | $6.11 | 83.92K |
| 2026-08-07 | $6.25 | -4.29% | $6.33 | $6.50 | $6.03 | 246.89K |
| 2026-08-06 | $6.53 | +1.08% | $6.70 | $6.98 | $6.27 | 29.07K |
| 2026-08-05 | $6.46 | -9.27% | $7.20 | $7.26 | $6.36 | 34.05K |
| 2026-08-04 | $7.12 | -6.19% | $7.47 | $8.10 | $7.00 | 57.46K |
| 2026-08-03 | $7.59 | +5.42% | $6.84 | $7.90 | $6.80 | 36.32K |
| 2026-07-31 | $7.20 | -1.10% | $6.91 | $8.24 | $6.91 | 95.41K |
| 2026-07-30 | $7.28 | +13.22% | $6.00 | $7.35 | $5.62 | 204.80K |
| 2026-07-29 | $6.43 | -9.31% | $8.11 | $8.27 | $6.30 | 2.07M |
| 2026-07-28 | $7.09 | +17.00% | $5.70 | $7.35 | $5.60 | 2.29M |
| 2026-07-27 | $6.06 | -1.46% | $6.06 | $6.50 | $5.85 | 9.92K |
| 2026-07-24 | $6.15 | +2.16% | $6.25 | $6.26 | $6.00 | 6.03K |
| 2026-07-23 | $6.02 | -1.63% | $6.30 | $6.30 | $5.90 | 8.07K |
| 2026-07-22 | $6.12 | -6.28% | $6.53 | $6.80 | $6.00 | 11.04K |
| 2026-07-21 | $6.53 | -3.83% | $6.40 | $6.78 | $6.40 | 8.07K |
| 2026-07-20 | $6.79 | -0.15% | $6.69 | $7.11 | $6.20 | 9.69K |
| 2026-07-17 | $6.80 | -1.45% | $6.90 | $6.90 | $6.40 | 10.09K |
| 2026-07-16 | $6.90 | -8.73% | $7.33 | $7.51 | $6.53 | 32.01K |
| 2026-07-15 | $7.56 | +3.99% | $7.20 | $7.70 | $7.20 | 4.31K |
| 2026-07-14 | $7.27 | -2.55% | $7.30 | $7.46 | $7.13 | 5.79K |
| 2026-07-13 | $7.46 | -2.10% | $7.54 | $7.54 | $7.16 | 4.14K |
| 2026-07-10 | $7.62 | +0.53% | $7.55 | $7.70 | $7.20 | 8.65K |
| 2026-07-09 | $7.58 | +8.75% | $7.00 | $7.70 | $6.85 | 20.84K |
| 2026-07-08 | $6.97 | -1.97% | $6.90 | $7.28 | $6.72 | 13.70K |
| 2026-07-07 | $7.11 | +0.85% | $7.00 | $7.30 | $6.70 | 11.28K |
| 2026-07-06 | $7.05 | +5.38% | $6.70 | $7.30 | $6.50 | 9.04K |
| 2026-07-02 | $6.69 | -8.23% | $7.30 | $7.30 | $6.60 | 20.99K |
| 2026-07-01 | $7.29 | +2.53% | $6.89 | $7.39 | $6.50 | 29.35K |
| 2026-06-30 | $7.11 | 0.00% | $7.30 | $7.30 | $6.50 | 37.96K |
| 2026-06-29 | $7.11 | +7.73% | $6.46 | $7.20 | $6.46 | 31.56K |
| 2026-06-26 | $6.60 | +12.82% | $5.81 | $6.60 | $5.80 | 23.22K |
| 2026-06-25 | $5.85 | -7.29% | $6.41 | $6.77 | $5.83 | 24.98K |
| 2026-06-24 | $6.31 | +5.17% | $6.50 | $6.90 | $6.28 | 46.87K |
| 2026-06-23 | $6.00 | +7.33% | $5.43 | $6.03 | $5.42 | 32.47K |
| 2026-06-22 | $5.59 | 0.00% | $5.50 | $5.68 | $5.40 | 32.14K |
| 2026-06-18 | $5.59 | -7.14% | $5.80 | $5.99 | $5.35 | 60.59K |
| 2026-06-17 | $6.02 | +20.16% | $5.40 | $6.24 | $4.90 | 138.82K |
| 2026-06-16 | $5.01 | -10.22% | $5.70 | $5.82 | $4.90 | 80.91K |
| 2026-06-15 | $5.58 | +2.57% | $5.70 | $5.80 | $5.25 | 48.58K |
| 2026-06-12 | $5.44 | -6.85% | $6.00 | $6.00 | $5.30 | 50.07K |
| 2026-06-11 | $5.84 | -2.50% | $6.28 | $6.47 | $5.60 | 34.42K |
| 2026-06-10 | $5.99 | -7.13% | $6.29 | $6.62 | $5.60 | 94.17K |
| 2026-06-09 | $6.45 | -6.52% | $7.00 | $7.20 | $6.03 | 38.79K |
| 2026-06-08 | $6.90 | +1.92% | $7.00 | $7.20 | $6.80 | 8.02K |
| 2026-06-05 | $6.77 | -7.26% | $7.50 | $7.50 | $6.71 | 27.57K |
| 2026-06-04 | $7.30 | -4.70% | $7.66 | $7.70 | $7.20 | 16.33K |
| 2026-06-03 | $7.66 | -2.42% | $7.80 | $8.00 | $7.60 | 14.58K |
| 2026-06-02 | $7.85 | +0.77% | $7.88 | $7.98 | $7.70 | 11.42K |
| 2026-06-01 | $7.79 | +1.04% | $7.60 | $8.00 | $7.60 | 15.12K |
| 2026-05-29 | $7.71 | -2.65% | $8.00 | $8.10 | $7.35 | 41.10K |
| 2026-05-28 | $7.92 | -6.82% | $8.50 | $8.55 | $7.90 | 49.71K |
| 2026-05-27 | $8.50 | -3.95% | $8.70 | $8.80 | $8.50 | 8.66K |
| 2026-05-26 | $8.85 | -1.99% | $8.95 | $9.11 | $8.67 | 13.55K |