OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
0.681
+0.001 (0.15%)
Mar 9, 2026, 3:03 PM EDT - Market open
OneMedNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.66 | 0.72 | 0.63 | 0.66 | - | -3.03% | 303,727 |
| Mar 6, 2026 | 0.63 | 0.72 | 0.61 | 0.68 | 0.68 | 4.78% | 821,804 |
| Mar 5, 2026 | 0.61 | 0.68 | 0.60 | 0.65 | 0.65 | 1.56% | 754,012 |
| Mar 4, 2026 | 0.71 | 0.74 | 0.60 | 0.64 | 0.64 | -12.54% | 1,210,844 |
| Mar 3, 2026 | 0.71 | 0.77 | 0.68 | 0.73 | 0.73 | -2.86% | 1,860,059 |
| Mar 2, 2026 | 0.92 | 0.97 | 0.75 | 0.75 | 0.75 | -26.26% | 7,418,708 |
| Feb 27, 2026 | 1.05 | 1.40 | 0.93 | 1.02 | 1.02 | 44.60% | 214,322,135 |
| Feb 26, 2026 | 0.70 | 0.75 | 0.65 | 0.71 | 0.71 | 8.86% | 530,121 |
| Feb 25, 2026 | 0.63 | 0.65 | 0.60 | 0.65 | 0.65 | 2.21% | 123,505 |
| Feb 24, 2026 | 0.65 | 0.67 | 0.62 | 0.63 | 0.63 | 2.42% | 134,887 |
| Feb 23, 2026 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -5.28% | 98,281 |
| Feb 20, 2026 | 0.68 | 0.71 | 0.64 | 0.65 | 0.65 | -3.37% | 154,003 |
| Feb 19, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 1.08% | 51,221 |
| Feb 18, 2026 | 0.62 | 0.67 | 0.60 | 0.67 | 0.67 | 8.99% | 112,839 |
| Feb 17, 2026 | 0.64 | 0.68 | 0.61 | 0.61 | 0.61 | -4.97% | 74,946 |
| Feb 13, 2026 | 0.75 | 0.75 | 0.63 | 0.65 | 0.65 | -6.84% | 416,765 |
| Feb 12, 2026 | 0.60 | 0.74 | 0.60 | 0.69 | 0.69 | 18.29% | 792,249 |
| Feb 11, 2026 | 0.61 | 0.63 | 0.57 | 0.59 | 0.59 | -8.36% | 288,058 |
| Feb 10, 2026 | 0.69 | 0.72 | 0.63 | 0.64 | 0.64 | -8.42% | 215,233 |
| Feb 9, 2026 | 0.74 | 0.75 | 0.68 | 0.70 | 0.70 | -4.33% | 121,109 |
| Feb 6, 2026 | 0.75 | 0.82 | 0.71 | 0.73 | 0.73 | -7.58% | 182,599 |
| Feb 5, 2026 | 0.80 | 0.82 | 0.74 | 0.79 | 0.79 | -3.89% | 320,709 |
| Feb 4, 2026 | 0.78 | 0.86 | 0.75 | 0.82 | 0.82 | 4.82% | 197,310 |
| Feb 3, 2026 | 0.78 | 0.78 | 0.71 | 0.78 | 0.78 | 1.32% | 161,077 |
| Feb 2, 2026 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 1.26% | 118,538 |
| Jan 30, 2026 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | -3.24% | 199,881 |
| Jan 29, 2026 | 0.88 | 0.91 | 0.72 | 0.79 | 0.79 | -13.16% | 365,352 |
| Jan 28, 2026 | 0.90 | 0.92 | 0.87 | 0.91 | 0.91 | 0.33% | 142,793 |
| Jan 27, 2026 | 0.91 | 0.95 | 0.86 | 0.91 | 0.91 | 0.50% | 292,245 |
| Jan 26, 2026 | 1.02 | 1.02 | 0.89 | 0.90 | 0.90 | -8.01% | 218,235 |
| Jan 23, 2026 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | 1.43% | 276,594 |
| Jan 22, 2026 | 0.92 | 0.97 | 0.89 | 0.97 | 0.97 | 12.06% | 478,250 |
| Jan 21, 2026 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -7.35% | 270,938 |
| Jan 20, 2026 | 0.90 | 0.95 | 0.85 | 0.93 | 0.93 | 3.48% | 401,981 |
| Jan 16, 2026 | 0.94 | 1.03 | 0.90 | 0.90 | 0.90 | 5.89% | 524,478 |
| Jan 15, 2026 | 1.08 | 1.09 | 0.81 | 0.85 | 0.85 | -22.73% | 956,404 |
| Jan 14, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 389,692 |
| Jan 13, 2026 | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -9.32% | 609,745 |
| Jan 12, 2026 | 1.11 | 1.21 | 1.11 | 1.18 | 1.18 | 4.42% | 294,012 |
| Jan 9, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -5.04% | 249,419 |
| Jan 8, 2026 | 1.17 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 191,261 |
| Jan 7, 2026 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 293,904 |
| Jan 6, 2026 | 1.19 | 1.23 | 1.16 | 1.21 | 1.21 | - | 191,326 |
| Jan 5, 2026 | 1.22 | 1.28 | 1.16 | 1.21 | 1.21 | -0.82% | 343,394 |
| Jan 2, 2026 | 1.12 | 1.24 | 1.12 | 1.22 | 1.22 | 10.91% | 354,827 |
| Dec 31, 2025 | 1.07 | 1.24 | 1.05 | 1.10 | 1.10 | 4.76% | 450,208 |
| Dec 30, 2025 | 1.15 | 1.21 | 1.04 | 1.05 | 1.05 | -10.26% | 1,019,592 |
| Dec 29, 2025 | 1.23 | 1.30 | 1.17 | 1.17 | 1.17 | -7.87% | 300,961 |
| Dec 26, 2025 | 1.34 | 1.35 | 1.24 | 1.27 | 1.27 | -4.51% | 507,394 |
| Dec 24, 2025 | 1.29 | 1.43 | 1.29 | 1.33 | 1.33 | 3.10% | 527,571 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.24 | 1.29 | 1.29 | -7.86% | 328,186 |
| Dec 22, 2025 | 1.35 | 1.54 | 1.35 | 1.40 | 1.40 | 6.87% | 675,193 |
| Dec 19, 2025 | 1.24 | 1.36 | 1.22 | 1.31 | 1.31 | 6.50% | 261,158 |
| Dec 18, 2025 | 1.31 | 1.40 | 1.20 | 1.23 | 1.23 | -6.11% | 417,031 |
| Dec 17, 2025 | 1.39 | 1.41 | 1.24 | 1.31 | 1.31 | -7.09% | 342,913 |
| Dec 16, 2025 | 1.23 | 1.44 | 1.23 | 1.41 | 1.41 | 13.71% | 565,124 |
| Dec 15, 2025 | 1.53 | 1.54 | 1.23 | 1.24 | 1.24 | -18.42% | 1,106,742 |
| Dec 12, 2025 | 1.59 | 1.67 | 1.50 | 1.52 | 1.52 | -4.40% | 559,300 |
| Dec 11, 2025 | 1.77 | 1.78 | 1.58 | 1.59 | 1.59 | -10.67% | 596,909 |
| Dec 10, 2025 | 1.88 | 1.96 | 1.78 | 1.78 | 1.78 | -4.81% | 293,665 |
| Dec 9, 2025 | 1.94 | 1.98 | 1.82 | 1.87 | 1.87 | -4.10% | 522,865 |
| Dec 8, 2025 | 1.82 | 1.98 | 1.74 | 1.95 | 1.95 | 10.17% | 829,841 |
| Dec 5, 2025 | 1.78 | 1.88 | 1.72 | 1.77 | 1.77 | -3.80% | 396,035 |
| Dec 4, 2025 | 1.54 | 1.87 | 1.54 | 1.84 | 1.84 | 21.05% | 868,067 |
| Dec 3, 2025 | 1.61 | 1.64 | 1.49 | 1.52 | 1.52 | -8.43% | 540,733 |
| Dec 2, 2025 | 1.52 | 1.73 | 1.46 | 1.66 | 1.66 | 12.93% | 885,253 |
| Dec 1, 2025 | 1.70 | 1.77 | 1.47 | 1.47 | 1.47 | -20.54% | 1,865,610 |
| Nov 28, 2025 | 1.62 | 2.30 | 1.62 | 1.85 | 1.85 | 30.28% | 33,766,391 |
| Nov 26, 2025 | 1.43 | 1.54 | 1.41 | 1.42 | 1.42 | -2.74% | 298,181 |
| Nov 25, 2025 | 1.36 | 1.49 | 1.36 | 1.46 | 1.46 | 9.77% | 345,952 |
| Nov 24, 2025 | 1.35 | 1.43 | 1.32 | 1.33 | 1.33 | -1.48% | 346,591 |
| Nov 21, 2025 | 1.15 | 1.41 | 1.11 | 1.35 | 1.35 | 23.85% | 575,296 |
| Nov 20, 2025 | 1.20 | 1.29 | 1.04 | 1.09 | 1.09 | -10.66% | 507,433 |
| Nov 19, 2025 | 1.24 | 1.28 | 1.18 | 1.22 | 1.22 | -3.94% | 335,925 |
| Nov 18, 2025 | 1.30 | 1.36 | 1.19 | 1.27 | 1.27 | -5.93% | 367,114 |
| Nov 17, 2025 | 1.38 | 1.52 | 1.31 | 1.35 | 1.35 | -3.57% | 8,027,861 |
| Nov 14, 2025 | 1.30 | 1.48 | 1.30 | 1.40 | 1.40 | -0.71% | 106,625 |
| Nov 13, 2025 | 1.53 | 1.53 | 1.37 | 1.41 | 1.41 | -6.62% | 206,712 |
| Nov 12, 2025 | 1.51 | 1.55 | 1.47 | 1.51 | 1.51 | 1.34% | 155,512 |
| Nov 11, 2025 | 1.51 | 1.54 | 1.46 | 1.49 | 1.49 | -3.87% | 240,013 |
| Nov 10, 2025 | 1.47 | 1.74 | 1.47 | 1.55 | 1.55 | 4.73% | 599,028 |
| Nov 7, 2025 | 1.44 | 1.48 | 1.37 | 1.48 | 1.48 | 0.68% | 391,094 |
| Nov 6, 2025 | 1.73 | 1.76 | 1.44 | 1.47 | 1.47 | -16.00% | 398,816 |
| Nov 5, 2025 | 1.72 | 1.84 | 1.71 | 1.75 | 1.75 | -0.57% | 235,562 |
| Nov 4, 2025 | 1.71 | 1.82 | 1.70 | 1.76 | 1.76 | -0.56% | 245,326 |
| Nov 3, 2025 | 2.03 | 2.07 | 1.73 | 1.77 | 1.77 | -16.51% | 840,141 |
| Oct 31, 2025 | 2.25 | 2.30 | 2.10 | 2.12 | 2.12 | -4.93% | 531,109 |
| Oct 30, 2025 | 2.33 | 2.36 | 2.21 | 2.23 | 2.23 | -5.91% | 193,247 |
| Oct 29, 2025 | 2.30 | 2.40 | 2.16 | 2.37 | 2.37 | 7.73% | 602,184 |
| Oct 28, 2025 | 2.23 | 2.29 | 2.10 | 2.20 | 2.20 | -3.51% | 585,554 |
| Oct 27, 2025 | 2.38 | 2.46 | 2.24 | 2.28 | 2.28 | -2.98% | 571,567 |
| Oct 24, 2025 | 2.35 | 2.39 | 2.27 | 2.35 | 2.35 | 0.43% | 645,383 |
| Oct 23, 2025 | 2.29 | 2.47 | 2.29 | 2.34 | 2.34 | -0.85% | 500,926 |
| Oct 22, 2025 | 2.49 | 2.49 | 2.02 | 2.36 | 2.36 | -5.22% | 1,625,713 |
| Oct 21, 2025 | 2.73 | 2.77 | 2.49 | 2.49 | 2.49 | -11.39% | 630,229 |
| Oct 20, 2025 | 2.53 | 2.82 | 2.49 | 2.81 | 2.81 | 23.25% | 1,490,326 |
| Oct 17, 2025 | 2.56 | 2.59 | 2.25 | 2.28 | 2.28 | -11.28% | 798,313 |
| Oct 16, 2025 | 2.77 | 2.81 | 2.37 | 2.57 | 2.57 | -7.22% | 1,399,176 |
| Oct 15, 2025 | 3.00 | 3.10 | 2.59 | 2.77 | 2.77 | -7.67% | 1,672,285 |
| Oct 14, 2025 | 2.80 | 3.20 | 2.75 | 3.00 | 3.00 | 1.35% | 2,706,787 |