Price Alert

OneMedNet Corporation (ONMD)

NASDAQ: ONMD · Real-Time Price · USD

0.87

0.01 (1.16%)

At close: Sep 05, 2025, 3:59 PM

0.84

-3.13%

After-hours: Sep 05, 2025, 07:29 PM EDT

ONMD Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 4, 2025	0.92	0.92	0.84	0.86	0.86	-4.44%	234,202
Sep 3, 2025	0.79	0.90	0.76	0.90	0.90	3.45%	946,911
Sep 2, 2025	0.84	0.89	0.83	0.87	0.87	1.16%	629,818
Aug 29, 2025	0.80	0.86	0.78	0.86	0.86	8.86%	847,442
Aug 28, 2025	0.77	0.82	0.77	0.79	0.79	-3.66%	481,421
Aug 27, 2025	0.62	0.82	0.62	0.82	0.82	22.39%	1,579,500
Aug 26, 2025	0.77	0.77	0.65	0.67	0.67	-11.84%	1,532,015
Aug 25, 2025	0.83	0.83	0.72	0.76	0.76	-2.56%	22,565,210
Aug 22, 2025	0.75	0.79	0.71	0.78	0.78	1.30%	363,200
Aug 21, 2025	0.74	0.81	0.71	0.77	0.77	-2.53%	580,925
Aug 20, 2025	0.84	0.84	0.73	0.79	0.79	3.95%	861,600
Aug 19, 2025	0.83	0.83	0.66	0.76	0.76	-3.80%	1,919,420
Aug 18, 2025	0.68	0.94	0.63	0.79	0.79	23.44%	24,557,840
Aug 15, 2025	0.71	0.73	0.60	0.64	0.64	-33.33%	6,275,003
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