OneMedNet Corporation (ONMD)
0.58
0.04 (7.41%)
At close: Mar 24, 2025, 2:11 PM
ONMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.57 | 0.64 | 0.52 | 0.54 | -0.04 | -6.90% | 67,223 |
| Mar 20, 2025 | 0.63 | 0.64 | 0.58 | 0.58 | -0.01 | -1.69% | 38,213 |
| Mar 19, 2025 | 0.67 | 0.67 | 0.54 | 0.59 | -0.02 | -3.28% | 105,300 |
| Mar 18, 2025 | 0.69 | 0.69 | 0.61 | 0.61 | -0.05 | -7.58% | 50,843 |
| Mar 17, 2025 | 0.69 | 0.72 | 0.64 | 0.66 | -0.03 | -4.35% | 54,276 |
| Mar 14, 2025 | 0.69 | 0.72 | 0.69 | 0.69 | -0.01 | -1.43% | 16,846 |
| Mar 13, 2025 | 0.72 | 0.74 | 0.69 | 0.70 | -0.02 | -2.78% | 35,722 |
| Mar 12, 2025 | 0.72 | 0.76 | 0.70 | 0.72 | 0.00 | 0.00% | 47,900 |
| Mar 11, 2025 | 0.71 | 0.77 | 0.70 | 0.72 | 0.01 | 1.41% | 47,480 |
| Mar 10, 2025 | 0.74 | 0.75 | 0.66 | 0.71 | -0.04 | -5.33% | 70,600 |
| Mar 7, 2025 | 0.64 | 0.77 | 0.64 | 0.75 | 0.12 | 19.05% | 111,400 |
| Mar 6, 2025 | 0.74 | 0.75 | 0.57 | 0.63 | -0.13 | -17.11% | 113,700 |
| Mar 5, 2025 | 0.81 | 0.81 | 0.75 | 0.76 | -0.04 | -5.00% | 17,133 |
| Mar 4, 2025 | 0.85 | 0.88 | 0.80 | 0.80 | -0.11 | -12.09% | 24,359 |
| Mar 3, 2025 | 0.90 | 0.91 | 0.85 | 0.91 | 0.01 | 1.11% | 38,635 |
| Feb 28, 2025 | 0.93 | 0.93 | 0.84 | 0.90 | -0.04 | -4.26% | 36,133 |
| Feb 27, 2025 | 0.98 | 1.01 | 0.94 | 0.94 | -0.03 | -3.09% | 7,490 |
| Feb 26, 2025 | 0.93 | 1.03 | 0.90 | 0.97 | -0.03 | -3.00% | 94,800 |
| Feb 25, 2025 | 1.02 | 1.03 | 0.95 | 1.00 | -0.03 | -2.91% | 44,000 |
| Feb 24, 2025 | 1.02 | 1.05 | 0.99 | 1.03 | 0.04 | 4.04% | 65,832 |
| Feb 21, 2025 | 0.99 | 1.04 | 0.97 | 0.99 | 0.02 | 2.06% | 94,351 |
| Feb 20, 2025 | 0.92 | 0.99 | 0.92 | 0.97 | 0.02 | 2.11% | 38,869 |
| Feb 19, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.01 | 1.06% | 42,673 |
| Feb 18, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.01 | 1.08% | 18,307 |
| Feb 14, 2025 | 0.95 | 0.98 | 0.91 | 0.93 | -0.03 | -3.12% | 25,424 |
| Feb 13, 2025 | 0.99 | 0.99 | 0.91 | 0.96 | 0.03 | 3.23% | 53,616 |
| Feb 12, 2025 | 0.94 | 0.99 | 0.90 | 0.93 | -0.01 | -1.06% | 34,900 |
| Feb 11, 2025 | 0.95 | 0.98 | 0.92 | 0.94 | -0.02 | -2.08% | 44,425 |
| Feb 10, 2025 | 0.99 | 1.01 | 0.93 | 0.96 | -0.01 | -1.03% | 30,411 |
| Feb 7, 2025 | 0.97 | 1.01 | 0.92 | 0.97 | -0.02 | -2.02% | 65,709 |
| Feb 6, 2025 | 0.99 | 1.05 | 0.96 | 0.99 | 0.00 | 0.00% | 20,676 |
| Feb 5, 2025 | 0.98 | 1.05 | 0.98 | 0.99 | -0.03 | -2.94% | 21,700 |
| Feb 4, 2025 | 1.03 | 1.03 | 0.95 | 1.02 | 0.02 | 2.00% | 46,549 |
| Feb 3, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | -0.03 | -2.91% | 77,114 |
| Jan 31, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 0.01 | 0.98% | 72,100 |
| Jan 30, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | -0.02 | -1.92% | 82,927 |
| Jan 29, 2025 | 1.06 | 1.12 | 1.00 | 1.04 | -0.07 | -6.31% | 147,400 |
| Jan 28, 2025 | 1.08 | 1.15 | 1.08 | 1.11 | 0.05 | 4.72% | 40,108 |
| Jan 27, 2025 | 1.15 | 1.28 | 1.06 | 1.06 | -0.29 | -21.48% | 344,900 |
| Jan 24, 2025 | 1.39 | 1.43 | 1.30 | 1.35 | 0.02 | 1.50% | 516,317 |
| Jan 23, 2025 | 1.37 | 1.42 | 1.26 | 1.33 | -0.04 | -2.92% | 334,214 |
| Jan 22, 2025 | 1.45 | 1.45 | 1.30 | 1.37 | 0.02 | 1.48% | 91,615 |
| Jan 21, 2025 | 1.18 | 1.46 | 1.18 | 1.35 | 0.19 | 16.38% | 191,300 |
| Jan 17, 2025 | 1.10 | 1.19 | 1.10 | 1.16 | 0.07 | 6.42% | 90,234 |
| Jan 16, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 0.05 | 4.81% | 37,426 |
| Jan 15, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 0.02 | 1.96% | 52,221 |
| Jan 14, 2025 | 1.03 | 1.09 | 1.01 | 1.02 | -0.01 | -0.97% | 51,020 |
| Jan 13, 2025 | 1.12 | 1.17 | 1.01 | 1.03 | -0.09 | -8.04% | 152,032 |
| Jan 10, 2025 | 1.10 | 1.19 | 1.05 | 1.12 | -0.06 | -5.08% | 237,134 |
| Jan 8, 2025 | 1.32 | 1.35 | 1.13 | 1.18 | -0.14 | -10.61% | 198,613 |