OneMedNet Corporation - ONMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2.53	2.81	2.81	2.82	2.49	1.49M
October 17, 2025	2.56	2.28	2.28	2.59	2.25	798,313
October 16, 2025	2.77	2.57	2.57	2.81	2.37	1.4M
October 15, 2025	3	2.77	2.77	3.1	2.59	1.67M
October 14, 2025	2.8	3	3	3.2	2.75	2.71M
October 13, 2025	3.22	2.96	2.96	3.44	2.82	3.86M
October 10, 2025	2.84	3.14	3.14	4.22	2.8	29.11M
October 09, 2025	2.34	2.67	2.67	2.76	2.25	3.78M
October 08, 2025	2.7	2.3	2.3	2.88	2.13	5.48M
October 07, 2025	2.38	2.6	2.6	2.79	2.3	11.25M
October 06, 2025	1.44	2.56	2.56	3.67	1.41	285.24M
October 03, 2025	1.02	1.05	1.05	1.08	0.98	105,168
October 02, 2025	1.04	1.04	1.04	1.07	0.92	507,938
October 01, 2025	1.07	1.03	1.03	1.09	1.01	177,426
September 30, 2025	1.07	1.09	1.09	1.09	1.02	250,003
September 29, 2025	1.07	1.06	1.06	1.07	1.01	236,800
September 26, 2025	1.06	1.06	1.06	1.08	0.97	276,823
September 25, 2025	1.03	1.07	1.07	1.1	1.02	474,200
September 24, 2025	0.95	1	1	1.06	0.94	922,198
September 23, 2025	0.91	0.92	0.92	0.95	0.87	149,200
September 22, 2025	0.95	0.91	0.91	0.95	0.91	350,714
September 19, 2025	0.9	0.94	0.94	0.94	0.87	603,477
September 18, 2025	0.9	0.89	0.89	0.91	0.88	76,688
September 17, 2025	0.91	0.89	0.89	0.92	0.88	80,600
September 16, 2025	0.88	0.9	0.9	0.9	0.86	104,388
September 15, 2025	0.85	0.87	0.87	0.89	0.85	183,216
September 12, 2025	0.92	0.84	0.84	0.95	0.84	478,795
September 11, 2025	0.88	0.91	0.91	0.92	0.83	266,600
September 10, 2025	0.88	0.86	0.86	0.88	0.83	269,134
September 09, 2025	0.87	0.83	0.83	0.87	0.82	234,207
September 08, 2025	0.88	0.85	0.85	0.88	0.82	173,800
September 05, 2025	0.86	0.87	0.87	0.87	0.82	283,196

OneMedNet Corporation (ONMD) NASDAQ