OneMedNet Corporation - ONMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	0.38	0.35	0.35	0.38	0.33	164,706
June 16, 2025	0.32	0.39	0.39	0.39	0.31	702,100
June 13, 2025	0.38	0.32	0.32	0.38	0.32	140,340
June 12, 2025	0.41	0.37	0.37	0.41	0.37	107,792
June 11, 2025	0.4	0.38	0.38	0.43	0.38	383,403
June 10, 2025	0.43	0.44	0.44	0.44	0.4	43,700
June 09, 2025	0.38	0.45	0.45	0.45	0.37	125,600
June 06, 2025	0.37	0.39	0.39	0.39	0.36	33,804
June 05, 2025	0.38	0.36	0.36	0.39	0.35	355,831
June 04, 2025	0.36	0.37	0.37	0.38	0.35	125,315
June 03, 2025	0.39	0.37	0.37	0.4	0.36	81,708
June 02, 2025	0.39	0.38	0.38	0.4	0.36	118,100
May 30, 2025	0.4	0.4	0.4	0.43	0.38	214,236
May 29, 2025	0.42	0.42	0.42	0.45	0.39	211,313
May 28, 2025	0.4	0.42	0.42	0.43	0.4	100,800
May 27, 2025	0.4	0.41	0.41	0.45	0.38	343,900
May 23, 2025	0.4	0.41	0.41	0.43	0.38	89,532
May 22, 2025	0.4	0.41	0.41	0.43	0.38	178,400
May 21, 2025	0.41	0.38	0.38	0.41	0.36	88,320
May 20, 2025	0.45	0.41	0.41	0.45	0.41	60,900
May 19, 2025	0.44	0.45	0.45	0.46	0.41	37,238
May 16, 2025	0.46	0.43	0.43	0.46	0.41	59,736
May 15, 2025	0.44	0.46	0.46	0.47	0.43	69,213
May 14, 2025	0.41	0.47	0.47	0.47	0.4	82,027
May 13, 2025	0.4	0.42	0.42	0.44	0.38	688,332
May 12, 2025	0.4	0.38	0.38	0.42	0.38	19,007
May 09, 2025	0.44	0.41	0.41	0.44	0.4	94,448
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

OneMedNet Corporation (ONMD) NASDAQ