OneMedNet Corporation - ONMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

OneMedNet Corporation (ONMD) NASDAQ