OneMedNet Corporation - ONMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	1.7	1.47	1.47	1.77	1.47	1.87M
November 28, 2025	1.62	1.85	1.85	2.3	1.62	33.77M
November 26, 2025	1.43	1.42	1.42	1.54	1.41	298,181
November 25, 2025	1.36	1.46	1.46	1.49	1.36	346,000
November 24, 2025	1.35	1.33	1.33	1.43	1.32	346,591
November 21, 2025	1.15	1.35	1.35	1.41	1.11	575,296
November 20, 2025	1.2	1.09	1.09	1.29	1.04	507,433
November 19, 2025	1.24	1.22	1.22	1.28	1.18	335,925
November 18, 2025	1.3	1.27	1.27	1.36	1.19	367,114
November 17, 2025	1.38	1.35	1.35	1.52	1.31	8.03M
November 14, 2025	1.3	1.4	1.4	1.48	1.3	106,625
November 13, 2025	1.53	1.41	1.41	1.53	1.37	206,712
November 12, 2025	1.51	1.51	1.51	1.55	1.47	155,500
November 11, 2025	1.51	1.49	1.49	1.54	1.46	235,773
November 10, 2025	1.47	1.55	1.55	1.74	1.47	599,028
November 07, 2025	1.44	1.48	1.48	1.48	1.37	382,986
November 06, 2025	1.73	1.47	1.47	1.76	1.44	398,816
November 05, 2025	1.72	1.75	1.75	1.84	1.71	235,562
November 04, 2025	1.71	1.76	1.76	1.82	1.7	245,326
November 03, 2025	2.03	1.77	1.77	2.07	1.73	840,141
October 31, 2025	2.25	2.12	2.12	2.3	2.1	531,109
October 30, 2025	2.33	2.23	2.23	2.36	2.21	189,748
October 29, 2025	2.3	2.37	2.37	2.4	2.16	602,184
October 28, 2025	2.23	2.2	2.2	2.29	2.1	585,554
October 27, 2025	2.38	2.28	2.28	2.46	2.24	571,600
October 24, 2025	2.35	2.35	2.35	2.39	2.27	645,383
October 23, 2025	2.29	2.34	2.34	2.47	2.29	500,926
October 22, 2025	2.49	2.36	2.36	2.49	2.02	1.57M
October 21, 2025	2.73	2.49	2.49	2.77	2.49	630,229

OneMedNet Corporation (ONMD) NASDAQ