OneMedNet Corporation (ONMD)

AI Score

Unlock

0.51

0.01 (2.84%)

At close: Apr 15, 2025, 3:59 PM

0.52

0.99%

After-hours: Apr 15, 2025, 07:56 PM EDT

OneMedNet Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.53	0.53	0.54	0.54	0.48	0.48	0.50	0.50	11.11%	51,684
Apr 11, 2025	0.53	0.53	0.55	0.55	0.45	0.45	0.45	0.45	-15.09%	122,665
Apr 10, 2025	0.55	0.55	0.55	0.55	0.50	0.50	0.53	0.53	1.92%	14,241
Apr 9, 2025	0.56	0.56	0.56	0.56	0.50	0.50	0.52	0.52	-3.70%	21,300
Apr 8, 2025	0.57	0.57	0.57	0.57	0.51	0.51	0.54	0.54	5.88%	39,000
Apr 7, 2025	0.45	0.45	0.54	0.54	0.43	0.43	0.51	0.51	6.25%	46,624
Apr 4, 2025	0.50	0.50	0.58	0.58	0.45	0.45	0.48	0.48	-4.00%	48,516
Apr 3, 2025	0.52	0.52	0.57	0.57	0.50	0.50	0.50	0.50	-7.41%	34,505
Apr 2, 2025	0.56	0.56	0.57	0.57	0.54	0.54	0.54	0.54	-1.82%	17,218
Apr 1, 2025	0.54	0.54	0.55	0.55	0.52	0.52	0.55	0.55	1.85%	14,381
Mar 31, 2025	0.55	0.55	0.56	0.56	0.54	0.54	0.54	0.54	-3.57%	30,442
Mar 28, 2025	0.56	0.56	0.57	0.57	0.54	0.54	0.56	0.56	-3.45%	38,022
Mar 27, 2025	0.59	0.59	0.60	0.60	0.55	0.55	0.58	0.58	0.00%	102,938
Mar 26, 2025	0.54	0.54	0.61	0.61	0.54	0.54	0.58	0.58	1.75%	78,819
Mar 25, 2025	0.57	0.57	0.64	0.64	0.54	0.54	0.57	0.57	-1.72%	54,800
Mar 24, 2025	0.55	0.55	0.62	0.62	0.54	0.54	0.58	0.58	7.41%	102,700
Mar 21, 2025	0.57	0.57	0.64	0.64	0.52	0.52	0.54	0.54	-6.90%	67,235
Mar 20, 2025	0.63	0.63	0.64	0.64	0.58	0.58	0.58	0.58	-1.69%	38,213
Mar 19, 2025	0.67	0.67	0.67	0.67	0.54	0.54	0.59	0.59	-3.28%	105,300
Mar 18, 2025	0.69	0.69	0.69	0.69	0.61	0.61	0.61	0.61	-7.58%	50,843
Mar 17, 2025	0.69	0.69	0.72	0.72	0.64	0.64	0.66	0.66	-4.35%	54,276
Mar 14, 2025	0.69	0.69	0.72	0.72	0.69	0.69	0.69	0.69	-1.43%	16,846
Mar 13, 2025	0.72	0.72	0.74	0.74	0.69	0.69	0.70	0.70	-2.78%	35,722
Mar 12, 2025	0.72	0.72	0.76	0.76	0.70	0.70	0.72	0.72	0.00%	47,900
Mar 11, 2025	0.71	0.71	0.77	0.77	0.70	0.69	0.72	0.72	1.41%	47,480
Mar 10, 2025	0.74	0.74	0.75	0.75	0.66	0.66	0.71	0.71	-5.33%	70,600
Mar 7, 2025	0.64	0.64	0.77	0.77	0.64	0.64	0.75	0.75	19.05%	111,400
Mar 6, 2025	0.74	0.74	0.75	0.75	0.57	0.57	0.63	0.63	-17.11%	113,700
Mar 5, 2025	0.81	0.81	0.81	0.81	0.75	0.75	0.76	0.76	-5.00%	17,133
Mar 4, 2025	0.85	0.85	0.88	0.88	0.80	0.81	0.80	0.81	-12.09%	24,359
Mar 3, 2025	0.90	0.90	0.91	0.91	0.85	0.85	0.91	0.91	1.11%	38,635
Feb 28, 2025	0.93	0.93	0.93	0.93	0.84	0.84	0.90	0.90	-4.26%	36,133
Feb 27, 2025	0.98	0.98	1.01	1.01	0.94	0.94	0.94	0.94	-3.09%	7,490
Feb 26, 2025	0.93	0.93	1.03	1.03	0.90	0.90	0.97	0.97	-3.00%	94,800
Feb 25, 2025	1.02	1.02	1.03	1.03	0.95	0.95	1.00	1.00	-2.91%	44,000
Feb 24, 2025	1.02	1.02	1.05	1.05	0.99	0.99	1.03	1.03	4.04%	65,832
Feb 21, 2025	0.99	0.99	1.04	1.04	0.97	0.97	0.99	0.99	2.06%	94,351
Feb 20, 2025	0.92	0.92	0.99	0.99	0.92	0.92	0.97	0.97	2.11%	38,869
Feb 19, 2025	0.95	0.95	0.95	0.95	0.90	0.90	0.95	0.95	1.06%	42,673
Feb 18, 2025	0.97	0.97	0.97	0.97	0.93	0.93	0.94	0.94	1.08%	18,307
Feb 14, 2025	0.95	0.95	0.98	0.98	0.91	0.91	0.93	0.93	-3.12%	25,424
Feb 13, 2025	0.99	0.99	0.99	0.99	0.91	0.91	0.96	0.96	3.23%	53,616
Feb 12, 2025	0.94	0.94	0.99	0.99	0.90	0.90	0.93	0.93	-1.06%	34,900
Feb 11, 2025	0.95	0.95	0.98	0.98	0.92	0.92	0.94	0.94	-2.08%	44,425
Feb 10, 2025	0.99	0.99	1.01	1.01	0.93	0.93	0.96	0.96	-1.03%	30,411
Feb 7, 2025	0.97	0.97	1.01	1.01	0.92	0.92	0.97	0.97	-2.02%	65,709
Feb 6, 2025	0.99	0.99	1.05	1.05	0.96	0.96	0.99	0.99	0.00%	20,676
Feb 5, 2025	0.98	0.98	1.05	1.05	0.98	0.98	0.99	0.99	-2.94%	21,700
Feb 4, 2025	1.03	1.03	1.03	1.03	0.95	0.95	1.02	1.02	2.00%	46,549
Feb 3, 2025	1.04	1.04	1.04	1.04	0.98	0.97	1.00	1.00	-2.91%	77,114