ONMD Historical Prices
OneMedNet Corp Class A Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
6.33
Period low
0.4900
Period change
+85.65%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.36 | 4.54 | 4.30 | 4.40 | -1.57% | 21,788 |
| Oct 26, 2026 | 4.79 | 4.79 | 4.35 | 4.47 | -5.10% | 7,521 |
| Oct 23, 2026 | 4.96 | 4.99 | 4.46 | 4.71 | -4.07% | 18,513 |
| Oct 22, 2026 | 4.75 | 4.97 | 4.51 | 4.91 | +7.21% | 42,318 |
| Oct 21, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | -3.54% | 6,715 |
| Oct 20, 2026 | 4.89 | 4.89 | 4.64 | 4.75 | +2.77% | 6,735 |
| Oct 19, 2026 | 4.78 | 4.82 | 4.60 | 4.62 | +2.44% | 17,022 |
| Oct 16, 2026 | 4.74 | 4.83 | 4.51 | 4.51 | -5.05% | 18,036 |
| Oct 15, 2026 | 4.63 | 4.79 | 4.40 | 4.75 | +0.85% | 28,301 |
| Oct 14, 2026 | 4.41 | 4.71 | 4.12 | 4.71 | +17.16% | 104,625 |
| Oct 13, 2026 | 3.88 | 4.08 | 3.61 | 4.02 | +2.29% | 37,062 |
| Oct 12, 2026 | 4.18 | 4.22 | 3.90 | 3.93 | -8.60% | 42,839 |
| Oct 9, 2026 | 4.79 | 4.84 | 4.30 | 4.30 | -10.79% | 24,925 |
| Oct 8, 2026 | 4.89 | 4.92 | 4.72 | 4.82 | -1.83% | 28,414 |
| Oct 7, 2026 | 4.92 | 5.13 | 4.90 | 4.91 | -1.21% | 30,077 |
| Oct 6, 2026 | 5.09 | 5.25 | 4.97 | 4.97 | -2.74% | 48,542 |
| Oct 5, 2026 | 5.36 | 5.52 | 5.11 | 5.11 | -5.19% | 33,278 |
| Oct 2, 2026 | 5.55 | 5.64 | 5.35 | 5.39 | -2.00% | 38,879 |
| Oct 1, 2026 | 5.71 | 5.79 | 5.46 | 5.50 | -4.93% | 67,021 |
| Sep 30, 2026 | 5.60 | 5.88 | 5.32 | 5.79 | +11.05% | 411,372 |
| Sep 29, 2026 | 6.33 | 6.33 | 5.20 | 5.21 | +722.97% | 86,061 |
| Sep 28, 2026 | 0.6300 | 0.6500 | 0.6271 | 0.6330 | -2.62% | 567,910 |
| Sep 25, 2026 | 0.6917 | 0.7298 | 0.6001 | 0.6500 | -7.80% | 1,446,100 |
| Sep 24, 2026 | 0.6543 | 0.7145 | 0.6350 | 0.7050 | +7.72% | 222,047 |
| Sep 23, 2026 | 0.6500 | 0.6697 | 0.6326 | 0.6545 | +0.69% | 248,894 |
| Sep 22, 2026 | 0.7072 | 0.7800 | 0.6500 | 0.6500 | -5.48% | 1,094,978 |
| Sep 21, 2026 | 0.6680 | 0.7200 | 0.6602 | 0.6877 | -1.76% | 338,227 |
| Sep 18, 2026 | 0.7084 | 0.7300 | 0.6399 | 0.7000 | +14.57% | 1,743,143 |
| Sep 17, 2026 | 0.6210 | 0.6401 | 0.6106 | 0.6110 | -0.71% | 69,854 |
| Sep 16, 2026 | 0.6321 | 0.6500 | 0.6100 | 0.6154 | -5.47% | 90,976 |
| Sep 15, 2026 | 0.6778 | 0.6900 | 0.6350 | 0.6510 | -2.84% | 185,319 |
| Sep 14, 2026 | 0.6500 | 0.6707 | 0.6200 | 0.6700 | +2.67% | 244,223 |
| Sep 11, 2026 | 0.6666 | 0.6666 | 0.6500 | 0.6526 | -2.09% | 132,712 |
| Sep 10, 2026 | 0.6600 | 0.6800 | 0.6510 | 0.6665 | -1.84% | 69,597 |
| Sep 9, 2026 | 0.6651 | 0.6790 | 0.6500 | 0.6790 | -0.98% | 74,853 |
| Sep 8, 2026 | 0.6743 | 0.7000 | 0.6500 | 0.6857 | +0.56% | 321,888 |
| Sep 4, 2026 | 0.5950 | 0.6900 | 0.5850 | 0.6819 | +16.07% | 520,884 |
| Sep 3, 2026 | 0.5750 | 0.6082 | 0.5700 | 0.5875 | +3.43% | 277,770 |
| Sep 2, 2026 | 0.5742 | 0.5800 | 0.5636 | 0.5680 | -3.57% | 110,093 |
| Aug 31, 2026 | 0.5700 | 0.6042 | 0.5632 | 0.5890 | +1.55% | 604,029 |
| Aug 28, 2026 | 0.5984 | 0.5996 | 0.5731 | 0.5800 | -0.87% | 131,310 |
| Aug 27, 2026 | 0.5631 | 0.5952 | 0.5631 | 0.5851 | +2.92% | 94,846 |
| Aug 26, 2026 | 0.5800 | 0.5824 | 0.5620 | 0.5685 | -3.18% | 216,654 |
| Aug 25, 2026 | 0.5900 | 0.6164 | 0.5800 | 0.5872 | -0.49% | 239,335 |
| Aug 24, 2026 | 0.6041 | 0.6070 | 0.5833 | 0.5901 | -1.65% | 143,281 |
| Aug 21, 2026 | 0.6052 | 0.6143 | 0.5900 | 0.6000 | +0.99% | 185,209 |
| Aug 20, 2026 | 0.5800 | 0.6048 | 0.5650 | 0.5941 | +1.90% | 353,518 |
| Aug 19, 2026 | 0.6001 | 0.6166 | 0.5761 | 0.5830 | -2.91% | 403,879 |
| Aug 18, 2026 | 0.6182 | 0.6432 | 0.5900 | 0.6005 | -1.59% | 507,047 |
| Aug 17, 2026 | 0.6687 | 0.6826 | 0.6000 | 0.6102 | -21.89% | 958,569 |
| Aug 14, 2026 | 0.7670 | 0.7900 | 0.7500 | 0.7812 | +0.53% | 491,603 |
| Aug 13, 2026 | 0.7500 | 0.7795 | 0.7141 | 0.7771 | +5.20% | 339,557 |
| Aug 12, 2026 | 0.7590 | 0.7700 | 0.7056 | 0.7387 | -0.69% | 382,197 |
| Aug 11, 2026 | 0.6620 | 0.7577 | 0.6515 | 0.7438 | +12.70% | 657,420 |
| Aug 10, 2026 | 0.6641 | 0.6875 | 0.6107 | 0.6600 | +5.68% | 839,197 |
| Aug 7, 2026 | 0.6333 | 0.6498 | 0.6034 | 0.6245 | -4.35% | 2,468,878 |
| Aug 6, 2026 | 0.6700 | 0.6978 | 0.6267 | 0.6529 | +1.15% | 290,888 |
| Aug 5, 2026 | 0.7200 | 0.7262 | 0.6364 | 0.6455 | -9.39% | 340,496 |
| Aug 4, 2026 | 0.7465 | 0.8100 | 0.7000 | 0.7124 | -6.16% | 574,642 |
| Aug 3, 2026 | 0.6837 | 0.7900 | 0.6801 | 0.7592 | +5.47% | 363,160 |
| Jul 31, 2026 | 0.6910 | 0.8240 | 0.6905 | 0.7198 | -1.13% | 954,056 |
| Jul 30, 2026 | 0.6000 | 0.7350 | 0.5621 | 0.7280 | +13.31% | 2,048,040 |
| Jul 29, 2026 | 0.8112 | 0.8274 | 0.6301 | 0.6425 | -9.38% | 20,709,279 |
| Jul 28, 2026 | 0.5700 | 0.7354 | 0.5602 | 0.7090 | +17.02% | 22,931,766 |
| Jul 27, 2026 | 0.6060 | 0.6500 | 0.5850 | 0.6059 | -1.46% | 99,648 |
| Jul 24, 2026 | 0.6250 | 0.6260 | 0.6000 | 0.6149 | +2.23% | 60,294 |
| Jul 23, 2026 | 0.6300 | 0.6300 | 0.5902 | 0.6015 | -1.68% | 80,748 |
| Jul 22, 2026 | 0.6532 | 0.6799 | 0.6000 | 0.6118 | -6.35% | 110,620 |
| Jul 21, 2026 | 0.6400 | 0.6785 | 0.6400 | 0.6533 | -3.76% | 80,681 |
| Jul 20, 2026 | 0.6694 | 0.7107 | 0.6200 | 0.6788 | -0.15% | 96,910 |
| Jul 17, 2026 | 0.6900 | 0.6900 | 0.6400 | 0.6798 | -1.49% | 100,914 |
| Jul 16, 2026 | 0.7333 | 0.7510 | 0.6532 | 0.6901 | -8.67% | 320,119 |
| Jul 15, 2026 | 0.7200 | 0.7700 | 0.7200 | 0.7556 | +3.98% | 43,067 |
| Jul 14, 2026 | 0.7300 | 0.7460 | 0.7128 | 0.7267 | -2.55% | 57,878 |
| Jul 13, 2026 | 0.7544 | 0.7544 | 0.7163 | 0.7457 | -2.14% | 41,675 |
| Jul 10, 2026 | 0.7546 | 0.7700 | 0.7204 | 0.7620 | +0.47% | 86,515 |
| Jul 9, 2026 | 0.7000 | 0.7700 | 0.6850 | 0.7584 | +8.87% | 208,415 |
| Jul 8, 2026 | 0.6897 | 0.7280 | 0.6724 | 0.6966 | -2.03% | 137,041 |
| Jul 7, 2026 | 0.7000 | 0.7300 | 0.6700 | 0.7110 | +0.92% | 112,766 |
| Jul 6, 2026 | 0.6700 | 0.7300 | 0.6501 | 0.7045 | +5.26% | 90,428 |
| Jul 2, 2026 | 0.7300 | 0.7301 | 0.6600 | 0.6693 | -8.19% | 209,944 |
| Jul 1, 2026 | 0.6894 | 0.7388 | 0.6504 | 0.7290 | +2.53% | 293,465 |
| Jun 30, 2026 | 0.7300 | 0.7300 | 0.6500 | 0.7110 | +0.07% | 379,563 |
| Jun 29, 2026 | 0.6461 | 0.7200 | 0.6461 | 0.7105 | +7.65% | 315,639 |
| Jun 26, 2026 | 0.5805 | 0.6600 | 0.5800 | 0.6600 | +12.80% | 232,158 |
| Jun 25, 2026 | 0.6409 | 0.6770 | 0.5825 | 0.5851 | -7.27% | 250,950 |
| Jun 24, 2026 | 0.6500 | 0.6900 | 0.6275 | 0.6310 | +5.17% | 468,674 |
| Jun 23, 2026 | 0.5430 | 0.6026 | 0.5420 | 0.6000 | +7.37% | 324,740 |
| Jun 22, 2026 | 0.5500 | 0.5679 | 0.5400 | 0.5588 | -0.07% | 321,388 |
| Jun 18, 2026 | 0.5800 | 0.5985 | 0.5350 | 0.5592 | -7.16% | 605,932 |
| Jun 17, 2026 | 0.5401 | 0.6244 | 0.4900 | 0.6023 | +20.20% | 1,388,187 |
| Jun 16, 2026 | 0.5700 | 0.5815 | 0.4900 | 0.5011 | -10.20% | 809,146 |
| Jun 15, 2026 | 0.5700 | 0.5799 | 0.5250 | 0.5580 | +2.67% | 486,393 |
| Jun 12, 2026 | 0.6000 | 0.6000 | 0.5300 | 0.5435 | -7.00% | 501,733 |
| Jun 11, 2026 | 0.6279 | 0.6470 | 0.5601 | 0.5844 | -2.45% | 344,178 |
| Jun 10, 2026 | 0.6292 | 0.6624 | 0.5600 | 0.5991 | -7.15% | 941,716 |
| Jun 9, 2026 | 0.7000 | 0.7200 | 0.6034 | 0.6452 | -6.55% | 387,877 |
| Jun 8, 2026 | 0.7000 | 0.7196 | 0.6801 | 0.6904 | +2.04% | 80,172 |
| Jun 5, 2026 | 0.7500 | 0.7500 | 0.6709 | 0.6766 | -7.32% | 275,993 |
| Jun 4, 2026 | 0.7664 | 0.7704 | 0.7201 | 0.7300 | -4.74% | 163,286 |
| Jun 3, 2026 | 0.7800 | 0.8000 | 0.7600 | 0.7663 | -2.38% | 145,778 |
| Jun 2, 2026 | 0.7880 | 0.7979 | 0.7700 | 0.7850 | +0.72% | 114,242 |
| Jun 1, 2026 | 0.7600 | 0.8000 | 0.7600 | 0.7794 | +1.14% | 151,251 |
| May 29, 2026 | 0.8000 | 0.8100 | 0.7346 | 0.7706 | -2.71% | 412,670 |
| May 28, 2026 | 0.8500 | 0.8550 | 0.7900 | 0.7921 | -6.81% | 499,780 |
| May 27, 2026 | 0.8700 | 0.8799 | 0.8500 | 0.8500 | -3.94% | 86,876 |
| May 26, 2026 | 0.8954 | 0.9109 | 0.8669 | 0.8849 | -2.03% | 136,989 |
| May 22, 2026 | 0.8534 | 0.9600 | 0.8534 | 0.9032 | +6.38% | 224,416 |
| May 21, 2026 | 0.9124 | 0.9124 | 0.8341 | 0.8490 | -1.86% | 339,066 |
| May 20, 2026 | 0.8150 | 0.8900 | 0.7834 | 0.8651 | +10.43% | 278,703 |
| May 19, 2026 | 0.8200 | 0.8350 | 0.7700 | 0.7834 | -7.40% | 348,836 |
| May 18, 2026 | 0.8315 | 0.8998 | 0.8001 | 0.8460 | +0.55% | 238,362 |
| May 15, 2026 | 0.9189 | 0.9383 | 0.8300 | 0.8414 | -10.96% | 462,799 |
| May 14, 2026 | 0.9450 | 0.9899 | 0.9200 | 0.9450 | +1.50% | 234,757 |
| May 13, 2026 | 0.9661 | 0.9991 | 0.9310 | 0.9310 | -4.04% | 125,434 |
| May 12, 2026 | 0.9822 | 1.00 | 0.9300 | 0.9702 | -1.00% | 257,485 |
| May 11, 2026 | 1.01 | 1.03 | 0.9800 | 0.9800 | -3.92% | 182,620 |
| May 8, 2026 | 0.9900 | 1.02 | 0.9520 | 1.02 | +4.34% | 201,540 |
| May 7, 2026 | 0.9634 | 0.9960 | 0.9305 | 0.9776 | +1.73% | 472,747 |
| May 6, 2026 | 0.9900 | 1.02 | 0.9603 | 0.9610 | -3.52% | 165,790 |
| May 5, 2026 | 1.08 | 1.08 | 0.9902 | 0.9961 | -5.13% | 343,036 |
| May 4, 2026 | 1.03 | 1.08 | 1.01 | 1.05 | +5.51% | 258,278 |
| May 1, 2026 | 1.06 | 1.11 | 0.9600 | 0.9952 | -7.85% | 758,496 |
| Apr 30, 2026 | 1.08 | 1.21 | 1.06 | 1.08 | +0.00% | 557,464 |
| Apr 29, 2026 | 1.09 | 1.22 | 1.05 | 1.08 | -0.92% | 645,653 |
| Apr 28, 2026 | 1.16 | 1.19 | 1.07 | 1.09 | -9.17% | 348,115 |
| Apr 27, 2026 | 1.18 | 1.24 | 1.05 | 1.20 | +9.09% | 1,453,101 |
| Apr 24, 2026 | 1.02 | 1.27 | 0.9450 | 1.10 | +23.78% | 11,730,618 |
| Apr 23, 2026 | 0.9200 | 0.9200 | 0.8700 | 0.8887 | -0.45% | 161,952 |
| Apr 22, 2026 | 0.9200 | 0.9200 | 0.8741 | 0.8927 | +1.70% | 240,275 |
| Apr 21, 2026 | 0.9300 | 0.9400 | 0.8660 | 0.8778 | -6.14% | 212,505 |
| Apr 20, 2026 | 0.8969 | 0.9488 | 0.8675 | 0.9352 | +4.02% | 217,215 |
| Apr 17, 2026 | 0.9100 | 0.9159 | 0.8759 | 0.8991 | +1.40% | 326,506 |
| Apr 16, 2026 | 0.8805 | 0.9100 | 0.8800 | 0.8867 | +0.53% | 151,919 |
| Apr 15, 2026 | 0.8520 | 0.9117 | 0.8510 | 0.8820 | +2.68% | 155,599 |
| Apr 14, 2026 | 0.8900 | 0.9283 | 0.8504 | 0.8590 | -3.43% | 150,577 |
| Apr 13, 2026 | 0.8100 | 0.9198 | 0.8100 | 0.8895 | +7.07% | 255,270 |
| Apr 10, 2026 | 0.8134 | 0.8500 | 0.7800 | 0.8308 | +1.02% | 159,613 |
| Apr 9, 2026 | 0.8600 | 0.8650 | 0.7850 | 0.8224 | -4.37% | 227,726 |
| Apr 8, 2026 | 0.9000 | 0.9196 | 0.8600 | 0.8600 | -2.28% | 172,514 |
| Apr 7, 2026 | 0.9546 | 0.9713 | 0.8691 | 0.8801 | -7.58% | 217,237 |
| Apr 6, 2026 | 0.9600 | 1.11 | 0.8700 | 0.9523 | +2.40% | 1,532,476 |
| Apr 2, 2026 | 0.8345 | 0.9300 | 0.8339 | 0.9300 | +10.23% | 146,732 |
| Apr 1, 2026 | 0.8919 | 0.9149 | 0.8437 | 0.8437 | -0.75% | 213,926 |
| Mar 31, 2026 | 0.8000 | 0.9364 | 0.7900 | 0.8501 | +7.07% | 501,478 |
| Mar 30, 2026 | 0.8900 | 0.9198 | 0.7467 | 0.7940 | -10.53% | 344,590 |
| Mar 27, 2026 | 0.8900 | 0.9400 | 0.8515 | 0.8874 | +1.09% | 311,657 |
| Mar 26, 2026 | 0.8396 | 0.9697 | 0.8216 | 0.8778 | +1.41% | 430,175 |
| Mar 25, 2026 | 0.8137 | 0.8969 | 0.7800 | 0.8656 | +4.78% | 297,151 |
| Mar 24, 2026 | 0.7870 | 0.8267 | 0.7300 | 0.8261 | +3.35% | 429,547 |
| Mar 23, 2026 | 0.7498 | 0.7993 | 0.7307 | 0.7993 | +5.67% | 207,369 |
| Mar 20, 2026 | 0.7850 | 0.7878 | 0.7038 | 0.7564 | -4.89% | 284,184 |
| Mar 19, 2026 | 0.8069 | 0.8234 | 0.7510 | 0.7953 | -2.89% | 220,149 |
| Mar 18, 2026 | 0.7769 | 0.8200 | 0.7695 | 0.8190 | +7.52% | 319,789 |
| Mar 17, 2026 | 0.8026 | 0.8190 | 0.7610 | 0.7617 | -5.20% | 428,750 |
| Mar 16, 2026 | 0.8657 | 0.8657 | 0.7874 | 0.8035 | -7.18% | 380,260 |
| Mar 13, 2026 | 0.7797 | 0.8682 | 0.7701 | 0.8657 | +10.39% | 409,822 |
| Mar 12, 2026 | 0.7385 | 0.7875 | 0.7329 | 0.7842 | +3.01% | 552,176 |
| Mar 11, 2026 | 0.7000 | 0.7699 | 0.6898 | 0.7613 | +6.48% | 292,637 |
| Mar 10, 2026 | 0.6750 | 0.7500 | 0.6550 | 0.7150 | +3.35% | 554,767 |
| Mar 9, 2026 | 0.6551 | 0.7198 | 0.6274 | 0.6918 | +1.74% | 502,478 |
| Mar 6, 2026 | 0.6327 | 0.7200 | 0.6147 | 0.6800 | +4.78% | 844,404 |
| Mar 5, 2026 | 0.6114 | 0.6800 | 0.6000 | 0.6490 | +1.56% | 798,650 |
| Mar 4, 2026 | 0.7095 | 0.7440 | 0.6010 | 0.6390 | -12.54% | 1,281,378 |
| Mar 3, 2026 | 0.7120 | 0.7655 | 0.6810 | 0.7306 | -2.86% | 1,915,580 |
| Mar 2, 2026 | 0.9239 | 0.9650 | 0.7520 | 0.7521 | -26.26% | 7,776,598 |
| Feb 27, 2026 | 1.05 | 1.40 | 0.9312 | 1.02 | +44.60% | 218,124,299 |
| Feb 26, 2026 | 0.7000 | 0.7489 | 0.6536 | 0.7054 | +8.86% | 530,996 |
| Feb 25, 2026 | 0.6250 | 0.6488 | 0.6000 | 0.6480 | +2.21% | 125,216 |
| Feb 24, 2026 | 0.6480 | 0.6699 | 0.6170 | 0.6340 | +2.42% | 135,787 |
| Feb 23, 2026 | 0.6626 | 0.6626 | 0.6118 | 0.6190 | -5.28% | 98,288 |
| Feb 20, 2026 | 0.6830 | 0.7100 | 0.6367 | 0.6535 | -3.37% | 154,597 |
| Feb 19, 2026 | 0.6624 | 0.6795 | 0.6502 | 0.6763 | +1.08% | 53,597 |
| Feb 18, 2026 | 0.6201 | 0.6700 | 0.6000 | 0.6691 | +8.99% | 112,890 |
| Feb 17, 2026 | 0.6350 | 0.6807 | 0.6108 | 0.6139 | -4.97% | 74,946 |
| Feb 13, 2026 | 0.7490 | 0.7490 | 0.6333 | 0.6460 | -6.84% | 419,556 |
| Feb 12, 2026 | 0.6000 | 0.7370 | 0.6000 | 0.6934 | +18.29% | 795,835 |
| Feb 11, 2026 | 0.6140 | 0.6270 | 0.5700 | 0.5862 | -8.36% | 289,886 |
| Feb 10, 2026 | 0.6910 | 0.7197 | 0.6287 | 0.6397 | -8.42% | 239,555 |
| Feb 9, 2026 | 0.7400 | 0.7500 | 0.6837 | 0.6985 | -4.33% | 122,379 |
| Feb 6, 2026 | 0.7500 | 0.8199 | 0.7100 | 0.7301 | -7.58% | 182,627 |
| Feb 5, 2026 | 0.7973 | 0.8200 | 0.7375 | 0.7900 | -3.89% | 323,056 |
| Feb 4, 2026 | 0.7800 | 0.8600 | 0.7496 | 0.8220 | +4.82% | 197,518 |
| Feb 3, 2026 | 0.7800 | 0.7843 | 0.7100 | 0.7842 | +1.32% | 161,378 |
| Feb 2, 2026 | 0.7400 | 0.7789 | 0.7400 | 0.7740 | +1.26% | 118,740 |
| Jan 30, 2026 | 0.7723 | 0.8000 | 0.7500 | 0.7644 | -3.24% | 200,217 |
| Jan 29, 2026 | 0.8815 | 0.9099 | 0.7151 | 0.7900 | -13.16% | 371,665 |
| Jan 28, 2026 | 0.9000 | 0.9162 | 0.8700 | 0.9097 | +0.33% | 143,270 |
| Jan 27, 2026 | 0.9078 | 0.9500 | 0.8600 | 0.9067 | +0.50% | 292,498 |
| Jan 26, 2026 | 1.02 | 1.02 | 0.8935 | 0.9022 | -8.01% | 219,113 |
| Jan 23, 2026 | 0.9900 | 1.01 | 0.9545 | 0.9808 | +1.43% | 280,720 |
| Jan 22, 2026 | 0.9210 | 0.9688 | 0.8900 | 0.9670 | +12.06% | 481,270 |
| Jan 21, 2026 | 0.9300 | 0.9314 | 0.8510 | 0.8629 | -7.35% | 272,452 |
| Jan 20, 2026 | 0.9000 | 0.9535 | 0.8500 | 0.9314 | +3.48% | 404,998 |
| Jan 16, 2026 | 0.9354 | 1.03 | 0.9001 | 0.9001 | +5.89% | 527,754 |
| Jan 15, 2026 | 1.08 | 1.09 | 0.8145 | 0.8500 | -22.73% | 977,661 |
| Jan 14, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | +2.80% | 389,867 |
| Jan 13, 2026 | 1.17 | 1.17 | 1.06 | 1.07 | -9.32% | 609,845 |
| Jan 12, 2026 | 1.11 | 1.21 | 1.11 | 1.18 | +4.42% | 294,757 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | -5.04% | 249,675 |
| Jan 8, 2026 | 1.17 | 1.22 | 1.15 | 1.19 | +1.71% | 192,272 |
| Jan 7, 2026 | 1.18 | 1.22 | 1.16 | 1.17 | -3.31% | 294,044 |
| Jan 6, 2026 | 1.19 | 1.23 | 1.16 | 1.21 | +0.00% | 191,487 |
| Jan 5, 2026 | 1.22 | 1.28 | 1.16 | 1.21 | -0.82% | 344,249 |
| Jan 2, 2026 | 1.12 | 1.24 | 1.12 | 1.22 | +10.91% | 356,795 |
| Dec 31, 2025 | 1.07 | 1.24 | 1.05 | 1.10 | +4.76% | 453,016 |
| Dec 30, 2025 | 1.15 | 1.21 | 1.04 | 1.05 | -10.26% | 1,019,592 |
| Dec 29, 2025 | 1.23 | 1.30 | 1.17 | 1.17 | -7.87% | 300,961 |
| Dec 26, 2025 | 1.34 | 1.35 | 1.24 | 1.27 | -4.51% | 507,394 |
| Dec 24, 2025 | 1.29 | 1.43 | 1.29 | 1.33 | +3.10% | 537,298 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.24 | 1.29 | -7.86% | 328,507 |
| Dec 22, 2025 | 1.35 | 1.54 | 1.35 | 1.40 | +6.87% | 675,940 |
| Dec 19, 2025 | 1.24 | 1.36 | 1.22 | 1.31 | +6.50% | 263,264 |
| Dec 18, 2025 | 1.31 | 1.40 | 1.20 | 1.23 | -6.11% | 425,126 |
| Dec 17, 2025 | 1.39 | 1.41 | 1.24 | 1.31 | -7.09% | 341,973 |
| Dec 16, 2025 | 1.23 | 1.44 | 1.23 | 1.41 | +13.71% | 565,124 |
| Dec 15, 2025 | 1.53 | 1.54 | 1.23 | 1.24 | -18.42% | 1,103,192 |
| Dec 12, 2025 | 1.59 | 1.67 | 1.50 | 1.52 | -4.40% | 557,680 |
| Dec 11, 2025 | 1.77 | 1.78 | 1.58 | 1.59 | -10.67% | 594,709 |
| Dec 10, 2025 | 1.88 | 1.96 | 1.78 | 1.78 | -4.81% | 293,495 |
| Dec 9, 2025 | 1.94 | 1.98 | 1.82 | 1.87 | -4.10% | 519,984 |
| Dec 8, 2025 | 1.82 | 1.98 | 1.74 | 1.95 | +10.17% | 829,721 |
| Dec 5, 2025 | 1.78 | 1.88 | 1.72 | 1.77 | -3.80% | 396,035 |
| Dec 4, 2025 | 1.54 | 1.87 | 1.53 | 1.84 | +21.05% | 868,067 |
| Dec 3, 2025 | 1.61 | 1.64 | 1.49 | 1.52 | -8.43% | 540,733 |
| Dec 2, 2025 | 1.52 | 1.73 | 1.46 | 1.66 | +12.93% | 885,253 |
| Dec 1, 2025 | 1.70 | 1.77 | 1.47 | 1.47 | -20.54% | 1,865,610 |
| Nov 28, 2025 | 1.62 | 2.30 | 1.62 | 1.85 | +30.28% | 33,766,391 |
| Nov 26, 2025 | 1.43 | 1.54 | 1.41 | 1.42 | -2.74% | 298,181 |
| Nov 25, 2025 | 1.36 | 1.49 | 1.36 | 1.46 | +9.77% | 345,952 |
| Nov 24, 2025 | 1.35 | 1.43 | 1.32 | 1.33 | -1.48% | 346,371 |
| Nov 21, 2025 | 1.15 | 1.41 | 1.11 | 1.35 | +23.85% | 575,296 |
| Nov 20, 2025 | 1.20 | 1.29 | 1.04 | 1.09 | -10.66% | 507,433 |
| Nov 19, 2025 | 1.24 | 1.28 | 1.18 | 1.22 | -3.94% | 335,925 |
| Nov 18, 2025 | 1.30 | 1.36 | 1.19 | 1.27 | -5.93% | 367,114 |
| Nov 17, 2025 | 1.38 | 1.52 | 1.31 | 1.35 | -3.57% | 8,027,861 |
| Nov 14, 2025 | 1.30 | 1.48 | 1.30 | 1.40 | -0.71% | 106,625 |
| Nov 13, 2025 | 1.53 | 1.53 | 1.37 | 1.41 | -6.62% | 206,712 |
| Nov 12, 2025 | 1.51 | 1.55 | 1.47 | 1.51 | +1.34% | 155,512 |
| Nov 11, 2025 | 1.51 | 1.54 | 1.46 | 1.49 | -3.87% | 240,013 |
| Nov 10, 2025 | 1.47 | 1.74 | 1.47 | 1.55 | +4.73% | 599,028 |
| Nov 7, 2025 | 1.44 | 1.48 | 1.37 | 1.48 | +0.68% | 391,094 |
| Nov 6, 2025 | 1.73 | 1.76 | 1.44 | 1.47 | -16.00% | 398,816 |
| Nov 5, 2025 | 1.72 | 1.84 | 1.71 | 1.75 | -0.57% | 235,562 |
| Nov 4, 2025 | 1.71 | 1.82 | 1.70 | 1.76 | -0.56% | 245,136 |
| Nov 3, 2025 | 2.03 | 2.07 | 1.73 | 1.77 | -16.51% | 840,141 |
| Oct 31, 2025 | 2.25 | 2.30 | 2.10 | 2.12 | -4.93% | 531,109 |
| Oct 30, 2025 | 2.33 | 2.36 | 2.21 | 2.23 | -5.91% | 193,247 |
| Oct 29, 2025 | 2.30 | 2.40 | 2.16 | 2.37 | +7.73% | 602,184 |
Daily open, high, low, close and volume for OneMedNet Corp Class A Common Stock (ONMD). Showing 249 trading days. Unadjusted prices.