OneMedNet Corporation - ONMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.41	0.44	0.44	0.44	0.39	76,475
May 07, 2025	0.4	0.39	0.39	0.42	0.39	67,973
May 06, 2025	0.4	0.41	0.41	0.42	0.38	31,774
May 05, 2025	0.42	0.41	0.41	0.42	0.4	15,875
May 02, 2025	0.4	0.41	0.41	0.43	0.39	74,205
May 01, 2025	0.38	0.42	0.42	0.43	0.38	51,400
April 30, 2025	0.4	0.38	0.38	0.41	0.36	50,917
April 29, 2025	0.44	0.4	0.4	0.44	0.39	48,094
April 28, 2025	0.39	0.42	0.42	0.42	0.39	53,304
April 25, 2025	0.37	0.38	0.38	0.42	0.37	82,688
April 24, 2025	0.39	0.39	0.39	0.42	0.38	83,900
April 23, 2025	0.39	0.38	0.38	0.43	0.38	130,309
April 22, 2025	0.49	0.4	0.4	0.49	0.3	99,000
April 21, 2025	0.5	0.45	0.45	0.51	0.41	86,509
April 17, 2025	0.53	0.45	0.45	0.55	0.44	97,900
April 16, 2025	0.5	0.47	0.47	0.53	0.45	60,800
April 15, 2025	0.5	0.53	0.53	0.57	0.5	23,616
April 14, 2025	0.53	0.5	0.5	0.54	0.48	51,720
April 11, 2025	0.53	0.45	0.45	0.55	0.45	122,665
April 10, 2025	0.55	0.53	0.53	0.55	0.5	14,241
April 09, 2025	0.56	0.52	0.52	0.56	0.5	21,300
April 08, 2025	0.57	0.54	0.54	0.57	0.51	36,783
April 07, 2025	0.45	0.51	0.51	0.54	0.43	46,624
April 04, 2025	0.5	0.48	0.48	0.58	0.45	48,516
April 03, 2025	0.52	0.5	0.5	0.57	0.5	34,505
April 02, 2025	0.56	0.54	0.54	0.57	0.54	17,218
April 01, 2025	0.54	0.55	0.55	0.55	0.52	14,381
March 31, 2025	0.55	0.54	0.54	0.56	0.54	30,442
March 28, 2025	0.56	0.56	0.56	0.57	0.54	38,012
March 27, 2025	0.59	0.58	0.58	0.6	0.55	102,938
March 26, 2025	0.54	0.58	0.58	0.61	0.54	78,819
March 25, 2025	0.57	0.57	0.57	0.64	0.54	54,800
March 24, 2025	0.55	0.58	0.58	0.62	0.54	102,700
March 21, 2025	0.57	0.54	0.54	0.64	0.52	67,223
March 20, 2025	0.63	0.58	0.58	0.64	0.58	38,213
March 19, 2025	0.67	0.59	0.59	0.67	0.54	105,300
March 18, 2025	0.69	0.61	0.61	0.69	0.61	50,843
March 17, 2025	0.69	0.66	0.66	0.72	0.64	54,276
March 14, 2025	0.69	0.69	0.69	0.73	0.69	16,846
March 13, 2025	0.72	0.7	0.7	0.74	0.69	35,722
March 12, 2025	0.72	0.72	0.72	0.76	0.7	47,900
March 11, 2025	0.71	0.72	0.72	0.77	0.7	47,480
March 10, 2025	0.74	0.71	0.71	0.75	0.66	70,600
March 07, 2025	0.64	0.75	0.75	0.77	0.64	110,455
March 06, 2025	0.74	0.63	0.63	0.75	0.57	113,700
March 05, 2025	0.81	0.76	0.76	0.81	0.75	17,133
March 04, 2025	0.85	0.81	0.81	0.88	0.81	24,359
March 03, 2025	0.9	0.91	0.91	0.91	0.85	38,635
February 28, 2025	0.93	0.9	0.9	0.93	0.84	35,433
February 27, 2025	0.98	0.94	0.94	1.01	0.94	7,490
February 26, 2025	0.93	0.97	0.97	1.03	0.9	94,709
February 25, 2025	1.02	1	1	1.03	0.95	44,000
February 24, 2025	1.02	1.03	1.03	1.05	0.99	65,832
February 21, 2025	0.99	0.99	0.99	1.04	0.97	94,251
February 20, 2025	0.92	0.97	0.97	0.99	0.92	38,869
February 19, 2025	0.95	0.95	0.95	0.95	0.9	42,673
February 18, 2025	0.97	0.94	0.94	0.97	0.93	18,307
February 14, 2025	0.95	0.93	0.93	0.98	0.91	25,224
February 13, 2025	0.99	0.96	0.96	0.99	0.91	53,616
February 12, 2025	0.94	0.93	0.93	0.99	0.9	34,900

OneMedNet Corporation (ONMD) NASDAQ