OneMedNet Corporation (ONMD) NASDAQ

0.80

-0.0237(-2.89%)

Updated at March 19 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2026	0.81	0.8	0.8	0.82	0.75	217,826
March 18, 2026	0.78	0.82	0.82	0.82	0.77	318,240
March 17, 2026	0.8	0.76	0.76	0.82	0.76	424,210
March 16, 2026	0.87	0.8	0.8	0.87	0.79	372,145
March 13, 2026	0.78	0.87	0.87	0.87	0.77	389,563
March 12, 2026	0.74	0.78	0.78	0.79	0.73	545,824
March 11, 2026	0.7	0.76	0.76	0.77	0.69	289,716
March 10, 2026	0.68	0.72	0.72	0.75	0.66	536,734
March 09, 2026	0.66	0.69	0.69	0.72	0.63	494,265
March 06, 2026	0.63	0.68	0.68	0.72	0.61	844,404
March 05, 2026	0.61	0.65	0.65	0.68	0.6	798,649
March 04, 2026	0.72	0.64	0.64	0.74	0.62	1.22M
March 03, 2026	0.71	0.73	0.73	0.77	0.68	1.92M
March 02, 2026	0.92	0.75	0.75	0.97	0.75	7.78M
February 27, 2026	1.05	1.02	1.02	1.4	0.93	218.12M
February 26, 2026	0.7	0.71	0.71	0.75	0.65	531,000
February 25, 2026	0.63	0.65	0.65	0.65	0.6	125,216
February 24, 2026	0.65	0.63	0.63	0.67	0.62	135,800
February 23, 2026	0.66	0.62	0.62	0.66	0.61	98,300
February 20, 2026	0.68	0.65	0	0.71	0.64	154,597
February 19, 2026	0.66	0.68	0	0.68	0.65	53,600
February 18, 2026	0.62	0.67	0	0.67	0.6	112,900
February 17, 2026	0.64	0.61	0	0.68	0.61	74,946
February 13, 2026	0.75	0.65	0	0.75	0.63	419,556
February 12, 2026	0.6	0.69	0	0.74	0.6	795,835
February 11, 2026	0.61	0.59	0	0.63	0.57	289,900
February 10, 2026	0.69	0.64	0	0.72	0.63	239,600
February 09, 2026	0.74	0.7	0	0.75	0.68	122,400
February 06, 2026	0.75	0.73	0	0.82	0.71	182,627
February 05, 2026	0.8	0.79	0	0.82	0.74	323,100
February 04, 2026	0.78	0.82	0	0.86	0.75	197,518
February 03, 2026	0.78	0.78	0	0.78	0.71	161,378
February 02, 2026	0.74	0.77	0	0.78	0.74	118,740
January 30, 2026	0.77	0.76	0	0.8	0.75	200,217
January 29, 2026	0.88	0.79	0	0.91	0.72	371,700
January 28, 2026	0.9	0.91	0	0.92	0.87	143,300
January 27, 2026	0.91	0.91	0	0.95	0.86	292,498
January 26, 2026	1.02	0.9	0	1.02	0.89	219,113
January 23, 2026	0.99	0.98	0	1.01	0.95	280,720
January 22, 2026	0.92	0.97	0	0.97	0.89	481,300
January 21, 2026	0.93	0.86	0	0.93	0.85	272,500
January 20, 2026	0.9	0.93	0	0.95	0.85	405,000
January 16, 2026	0.94	0.9	0	1.03	0.9	527,800
January 15, 2026	1.08	0.85	0	1.09	0.81	977,700
January 14, 2026	1.1	1.1	0	1.11	1.05	389,867
January 13, 2026	1.17	1.07	0	1.17	1.06	609,845
January 12, 2026	1.11	1.18	0	1.21	1.11	294,757
January 09, 2026	1.2	1.13	0	1.2	1.12	249,675
January 08, 2026	1.17	1.19	0	1.22	1.15	192,300
January 07, 2026	1.18	1.17	0	1.22	1.16	294,044
January 06, 2026	1.19	1.21	0	1.23	1.16	191,487
January 05, 2026	1.22	1.21	0	1.28	1.16	344,249
January 02, 2026	1.12	1.22	0	1.24	1.12	356,800
December 31, 2025	1.07	1.1	0	1.24	1.05	453,016
December 30, 2025	1.15	1.05	0	1.21	1.04	1.02M
December 29, 2025	1.23	1.17	0	1.3	1.17	301,000
December 26, 2025	1.34	1.27	0	1.35	1.24	507,400
December 24, 2025	1.29	1.33	0	1.43	1.29	537,500
December 23, 2025	1.4	1.29	0	1.42	1.24	328,976
December 22, 2025	1.35	1.4	0	1.54	1.35	678,440