Price Alert

OneMedNet Corporation (ONMD)

NASDAQ: ONMD · Real-Time Price · USD

0.62

-0.34 (-35.32%)

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

0.61

-1.60%

After-hours: Aug 15, 2025, 07:58 PM EDT

ONMD Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	0.71	0.73	0.60	0.64	0.64	-33.33%	6,149,839
Aug 14, 2025	0.49	1.20	0.49	0.96	0.96	100.00%	319,740,419
Aug 13, 2025	0.45	0.48	0.45	0.48	0.48	2.13%	73,942
Aug 12, 2025	0.45	0.49	0.45	0.47	0.47	4.44%	45,700
Aug 11, 2025	0.46	0.49	0.44	0.45	0.45	-4.26%	108,042
Aug 8, 2025	0.47	0.49	0.45	0.47	0.47	-4.08%	86,126
Aug 7, 2025	0.46	0.50	0.46	0.49	0.49	4.26%	55,725
Aug 6, 2025	0.47	0.49	0.46	0.47	0.47	-4.08%	30,100
Aug 5, 2025	0.51	0.51	0.47	0.49	0.49	0.00%	59,879
Aug 4, 2025	0.48	0.51	0.48	0.49	0.49	2.08%	147,045
Aug 1, 2025	0.48	0.49	0.45	0.48	0.48	0.00%	179,400
Jul 31, 2025	0.51	0.51	0.47	0.48	0.48	4.35%	66,648
Jul 30, 2025	0.48	0.50	0.45	0.46	0.46	-4.17%	144,600
Jul 29, 2025	0.50	0.50	0.46	0.48	0.48	-4.00%	62,100
Jul 28, 2025	0.49	0.51	0.46	0.50	0.50	-1.96%	155,314
Jul 25, 2025	0.51	0.54	0.46	0.51	0.51	-5.56%	526,400
Jul 24, 2025	0.54	0.57	0.51	0.54	0.54	-6.90%	154,343
Jul 23, 2025	0.54	0.58	0.54	0.58	0.58	7.41%	78,328
Jul 22, 2025	0.56	0.58	0.54	0.54	0.54	0.00%	103,900
Jul 21, 2025	0.55	0.58	0.50	0.54	0.54	-3.57%	152,959