OneMedNet Corporation - ONMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	1.05	1.02	1.02	1.4	0.93	214.14M
February 26, 2026	0.7	0.71	0.71	0.75	0.65	530,995
February 25, 2026	0.61	0.63	0.63	0.65	0.61	120,814
February 24, 2026	0.65	0.63	0.63	0.67	0.62	135,787
February 23, 2026	0.66	0.62	0.62	0.66	0.61	98,300
February 20, 2026	0.68	0.65	0.65	0.71	0.64	154,597
February 19, 2026	0.66	0.68	0.68	0.68	0.65	53,600
February 18, 2026	0.62	0.67	0.67	0.67	0.6	112,839
February 17, 2026	0.64	0.61	0.61	0.68	0.61	74,946
February 13, 2026	0.72	0.65	0.65	0.75	0.63	417,942
February 12, 2026	0.6	0.69	0.69	0.74	0.6	795,835
February 11, 2026	0.61	0.59	0.59	0.63	0.57	289,900
February 10, 2026	0.69	0.64	0.64	0.72	0.63	215,325
February 09, 2026	0.74	0.7	0.7	0.75	0.68	122,400
February 06, 2026	0.75	0.73	0.73	0.82	0.71	182,627
February 05, 2026	0.8	0.79	0.79	0.82	0.74	323,056
February 04, 2026	0.78	0.82	0.82	0.86	0.75	197,518
February 03, 2026	0.78	0.78	0.78	0.78	0.71	161,378
February 02, 2026	0.74	0.77	0.77	0.78	0.74	118,740
January 30, 2026	0.77	0.76	0.76	0.8	0.75	200,217
January 29, 2026	0.88	0.79	0.79	0.91	0.72	371,700
January 28, 2026	0.9	0.91	0.91	0.92	0.88	135,065
January 27, 2026	0.91	0.91	0.91	0.95	0.86	292,498
January 26, 2026	1.02	0.9	0.9	1.02	0.89	219,113
January 23, 2026	0.99	0.98	0.98	1.01	0.95	280,720
January 22, 2026	0.92	0.97	0.97	0.97	0.89	481,300
January 21, 2026	0.93	0.86	0.86	0.93	0.85	272,452
January 20, 2026	0.9	0.93	0.93	0.95	0.85	405,000
January 16, 2026	0.94	0.9	0.9	1.03	0.9	527,754
January 15, 2026	1.08	0.85	0.85	1.09	0.81	977,661
January 14, 2026	1.1	1.1	1.1	1.11	1.05	389,867
January 13, 2026	1.17	1.07	1.07	1.17	1.07	607,758
January 12, 2026	1.11	1.18	1.18	1.21	1.11	294,757
January 09, 2026	1.2	1.13	1.13	1.2	1.12	249,368
January 08, 2026	1.17	1.19	1.19	1.22	1.15	192,272
January 07, 2026	1.18	1.17	1.17	1.22	1.16	294,044
January 06, 2026	1.19	1.21	1.21	1.23	1.16	191,487
January 05, 2026	1.22	1.21	1.21	1.28	1.16	344,249
January 02, 2026	1.12	1.22	1.22	1.24	1.12	356,795
December 31, 2025	1.07	1.1	1.1	1.24	1.05	453,016
December 30, 2025	1.15	1.05	1.05	1.21	1.04	1.02M
December 29, 2025	1.23	1.17	1.17	1.3	1.17	301,000
December 26, 2025	1.34	1.27	1.27	1.35	1.24	505,779
December 24, 2025	1.29	1.33	1.33	1.43	1.29	537,500
December 23, 2025	1.4	1.29	1.29	1.42	1.24	328,976
December 22, 2025	1.35	1.4	1.4	1.54	1.35	678,440
December 19, 2025	1.24	1.31	1.31	1.36	1.22	249,085
December 18, 2025	1.31	1.23	1.23	1.4	1.2	425,826
December 17, 2025	1.39	1.31	1.31	1.41	1.24	342,973
December 16, 2025	1.23	1.41	1.41	1.44	1.23	565,124
December 15, 2025	1.53	1.24	1.24	1.54	1.23	1.11M
December 12, 2025	1.59	1.52	1.52	1.67	1.5	559,300
December 11, 2025	1.77	1.59	1.59	1.78	1.58	596,909
December 10, 2025	1.88	1.78	1.78	1.96	1.78	284,681
December 09, 2025	1.94	1.87	1.87	1.98	1.82	522,900
December 08, 2025	1.82	1.95	1.95	1.98	1.74	829,841
December 05, 2025	1.78	1.77	1.77	1.88	1.72	396,035
December 04, 2025	1.54	1.84	1.84	1.87	1.54	868,100
December 03, 2025	1.61	1.52	1.52	1.64	1.49	540,733
December 02, 2025	1.52	1.66	1.66	1.73	1.46	876,898

OneMedNet Corporation (ONMD) NASDAQ