OneMedNet Corporation - ONMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.92	0.84	0.84	0.95	0.84	478,795
September 11, 2025	0.88	0.91	0.91	0.92	0.83	266,600
September 10, 2025	0.88	0.86	0.86	0.88	0.83	269,134
September 09, 2025	0.87	0.83	0.83	0.87	0.82	234,207
September 08, 2025	0.88	0.85	0.85	0.88	0.82	173,800
September 05, 2025	0.86	0.87	0.87	0.87	0.82	283,196
September 04, 2025	0.92	0.86	0.86	0.92	0.84	233,996
September 03, 2025	0.79	0.9	0.9	0.9	0.76	946,911
September 02, 2025	0.84	0.87	0.87	0.89	0.83	629,818
August 29, 2025	0.8	0.86	0.86	0.86	0.78	847,442
August 28, 2025	0.77	0.79	0.79	0.82	0.77	460,036
August 27, 2025	0.62	0.82	0.82	0.82	0.62	1.58M
August 26, 2025	0.77	0.67	0.67	0.77	0.65	1.53M
August 25, 2025	0.83	0.76	0.76	0.83	0.72	22.57M
August 22, 2025	0.75	0.78	0.78	0.79	0.71	363,159
August 21, 2025	0.74	0.77	0.77	0.81	0.71	580,925
August 20, 2025	0.84	0.79	0.79	0.84	0.73	861,566
August 19, 2025	0.83	0.76	0.76	0.83	0.66	1.92M
August 18, 2025	0.68	0.79	0.79	0.94	0.63	24.56M
August 15, 2025	0.71	0.64	0.64	0.73	0.6	6.28M
August 14, 2025	0.49	0.96	0.96	1.2	0.49	313.25M
August 13, 2025	0.45	0.48	0.48	0.48	0.45	73,942
August 12, 2025	0.45	0.47	0.47	0.49	0.45	45,700
August 11, 2025	0.46	0.45	0.45	0.49	0.44	108,042
August 08, 2025	0.47	0.47	0.47	0.49	0.45	86,126
August 07, 2025	0.46	0.49	0.49	0.5	0.46	55,725
August 06, 2025	0.47	0.47	0.47	0.49	0.46	30,100
August 05, 2025	0.51	0.49	0.49	0.51	0.47	59,879
August 04, 2025	0.48	0.49	0.49	0.51	0.48	147,045
August 01, 2025	0.48	0.48	0.48	0.49	0.45	179,400
July 31, 2025	0.51	0.48	0.48	0.51	0.47	66,648
July 30, 2025	0.48	0.46	0.46	0.5	0.45	144,588
July 29, 2025	0.5	0.48	0.48	0.5	0.46	62,083
July 28, 2025	0.49	0.5	0.5	0.51	0.46	155,314
July 25, 2025	0.51	0.51	0.51	0.54	0.46	526,400
July 24, 2025	0.54	0.54	0.54	0.57	0.51	154,343
July 23, 2025	0.54	0.58	0.58	0.58	0.54	78,328
July 22, 2025	0.56	0.54	0.54	0.58	0.54	103,900
July 21, 2025	0.55	0.54	0.54	0.58	0.5	152,959
July 18, 2025	0.55	0.56	0.56	0.56	0.54	59,270
July 17, 2025	0.55	0.54	0.54	0.57	0.53	112,837
July 16, 2025	0.53	0.57	0.57	0.57	0.51	204,748
July 15, 2025	0.57	0.54	0.54	0.57	0.53	106,044
July 14, 2025	0.55	0.55	0.55	0.6	0.54	145,803
July 11, 2025	0.61	0.61	0.61	0.63	0.59	105,049
July 10, 2025	0.58	0.61	0.61	0.63	0.58	320,325
July 09, 2025	0.6	0.59	0.59	0.61	0.54	302,700
July 08, 2025	0.55	0.56	0.56	0.57	0.53	149,251
July 07, 2025	0.55	0.55	0.55	0.56	0.54	92,793
July 03, 2025	0.59	0.55	0.55	0.6	0.51	200,027
July 02, 2025	0.58	0.63	0.63	0.66	0.56	601,421
July 01, 2025	0.54	0.57	0.57	0.62	0.54	449,086
June 30, 2025	0.51	0.57	0.57	0.65	0.51	1.52M
June 27, 2025	0.54	0.52	0.52	0.54	0.5	946,627
June 26, 2025	0.53	0.52	0.52	0.56	0.5	1.34M
June 25, 2025	0.57	0.57	0.57	0.61	0.5	5.59M
June 24, 2025	0.61	0.68	0.68	0.91	0.51	494.06M
June 23, 2025	0.35	0.34	0.34	0.36	0.34	71,455
June 20, 2025	0.36	0.36	0.36	0.38	0.35	116,702
June 18, 2025	0.35	0.36	0.36	0.36	0.33	76,900

OneMedNet Corporation (ONMD) NASDAQ