Skip to main content
OneMedNet Corporation (ONMD)
NASDAQ: ONMD · Real-Time Price · USD
1.090
-0.110 (-9.17%)
At close: Apr 28, 2026, 4:00 PM EDT
1.090
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:55 PM EDT

OneMedNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.161.161.081.10--8.33%338,793
Apr 27, 20261.181.241.051.201.209.09%1,506,485
Apr 24, 20261.021.270.951.101.1023.78%11,654,655
Apr 23, 20260.920.920.870.890.89-0.45%161,303
Apr 22, 20260.920.920.870.890.891.70%218,339
Apr 21, 20260.930.940.870.880.88-6.14%207,074
Apr 20, 20260.900.950.870.940.944.02%213,685
Apr 17, 20260.910.920.880.900.901.40%326,506
Apr 16, 20260.880.910.880.890.890.53%151,918
Apr 15, 20260.850.910.850.880.882.68%127,077
Apr 14, 20260.890.930.850.860.86-3.43%149,125
Apr 13, 20260.810.920.810.890.897.07%255,066
Apr 10, 20260.810.850.780.830.831.02%155,814
Apr 9, 20260.860.870.790.820.82-4.37%220,549
Apr 8, 20260.900.920.860.860.86-2.28%172,487
Apr 7, 20260.950.970.870.880.88-7.58%214,501
Apr 6, 20260.961.110.870.950.952.40%1,522,631
Apr 2, 20260.830.930.830.930.9310.23%136,268
Apr 1, 20260.890.910.840.840.84-0.75%213,882
Mar 31, 20260.800.940.790.850.857.07%501,353
Mar 30, 20260.890.920.750.790.79-10.53%343,794
Mar 27, 20260.890.940.850.890.891.09%308,132
Mar 26, 20260.840.970.820.880.881.41%427,684
Mar 25, 20260.810.900.780.870.874.78%296,061
Mar 24, 20260.790.830.730.830.833.35%428,181
Mar 23, 20260.750.800.730.800.805.67%207,303
Mar 20, 20260.790.790.700.760.76-4.89%268,800
Mar 19, 20260.810.820.750.800.80-2.89%219,703
Mar 18, 20260.780.820.770.820.827.52%319,708
Mar 17, 20260.800.820.760.760.76-5.20%424,210
Mar 16, 20260.870.870.790.800.80-7.18%374,743
Mar 13, 20260.780.870.770.870.8710.39%395,199
Mar 12, 20260.740.790.730.780.783.01%545,774
Mar 11, 20260.700.770.690.760.766.48%291,737
Mar 10, 20260.680.750.660.720.723.35%540,190
Mar 9, 20260.660.720.630.690.691.74%494,329
Mar 6, 20260.630.720.610.680.684.78%821,804
Mar 5, 20260.610.680.600.650.651.56%754,012
Mar 4, 20260.710.740.600.640.64-12.54%1,210,844
Mar 3, 20260.710.770.680.730.73-2.86%1,860,059
Mar 2, 20260.920.970.750.750.75-26.26%7,418,708
Feb 27, 20261.051.400.931.021.0244.60%214,322,135
Feb 26, 20260.700.750.650.710.718.86%530,121
Feb 25, 20260.630.650.600.650.652.21%123,505
Feb 24, 20260.650.670.620.630.632.42%134,887
Feb 23, 20260.660.660.610.620.62-5.28%98,281
Feb 20, 20260.680.710.640.650.65-3.37%154,003
Feb 19, 20260.660.680.650.680.681.08%51,221
Feb 18, 20260.620.670.600.670.678.99%112,839
Feb 17, 20260.640.680.610.610.61-4.97%74,946
Feb 13, 20260.750.750.630.650.65-6.84%416,765
Feb 12, 20260.600.740.600.690.6918.29%792,249
Feb 11, 20260.610.630.570.590.59-8.36%288,058
Feb 10, 20260.690.720.630.640.64-8.42%215,233
Feb 9, 20260.740.750.680.700.70-4.33%121,109
Feb 6, 20260.750.820.710.730.73-7.58%182,599
Feb 5, 20260.800.820.740.790.79-3.89%320,709
Feb 4, 20260.780.860.750.820.824.82%197,310
Feb 3, 20260.780.780.710.780.781.32%161,077
Feb 2, 20260.740.780.740.770.771.26%118,538
Jan 30, 20260.770.800.750.760.76-3.24%199,881
Jan 29, 20260.880.910.720.790.79-13.16%365,352
Jan 28, 20260.900.920.870.910.910.33%142,793
Jan 27, 20260.910.950.860.910.910.50%292,245
Jan 26, 20261.021.020.890.900.90-8.01%218,235
Jan 23, 20260.991.010.950.980.981.43%276,594
Jan 22, 20260.920.970.890.970.9712.06%478,250
Jan 21, 20260.930.930.850.860.86-7.35%270,938
Jan 20, 20260.900.950.850.930.933.48%401,981
Jan 16, 20260.941.030.900.900.905.89%524,478
Jan 15, 20261.081.090.810.850.85-22.73%956,404
Jan 14, 20261.101.111.051.101.102.80%389,692
Jan 13, 20261.171.171.061.071.07-9.32%609,745
Jan 12, 20261.111.211.111.181.184.42%294,012
Jan 9, 20261.201.201.121.131.13-5.04%249,419
Jan 8, 20261.171.221.151.191.191.71%191,261
Jan 7, 20261.181.221.161.171.17-3.31%293,904
Jan 6, 20261.191.231.161.211.21-191,326
Jan 5, 20261.221.281.161.211.21-0.82%343,394
Jan 2, 20261.121.241.121.221.2210.91%354,827
Dec 31, 20251.071.241.051.101.104.76%450,208
Dec 30, 20251.151.211.041.051.05-10.26%1,019,592
Dec 29, 20251.231.301.171.171.17-7.87%300,961
Dec 26, 20251.341.351.241.271.27-4.51%507,394
Dec 24, 20251.291.431.291.331.333.10%527,571
Dec 23, 20251.401.421.241.291.29-7.86%328,186
Dec 22, 20251.351.541.351.401.406.87%675,193
Dec 19, 20251.241.361.221.311.316.50%261,158
Dec 18, 20251.311.401.201.231.23-6.11%417,031
Dec 17, 20251.391.411.241.311.31-7.09%342,913
Dec 16, 20251.231.441.231.411.4113.71%565,124
Dec 15, 20251.531.541.231.241.24-18.42%1,106,742
Dec 12, 20251.591.671.501.521.52-4.40%559,300
Dec 11, 20251.771.781.581.591.59-10.67%596,909
Dec 10, 20251.881.961.781.781.78-4.81%293,665
Dec 9, 20251.941.981.821.871.87-4.10%522,865
Dec 8, 20251.821.981.741.951.9510.17%829,841
Dec 5, 20251.781.881.721.771.77-3.80%396,035
Dec 4, 20251.541.871.541.841.8421.05%868,067
Dec 3, 20251.611.641.491.521.52-8.43%540,733