OneMedNet Corporation - ONMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	0.92	0.86	0.86	0.92	0.84	233,996
September 03, 2025	0.79	0.9	0.9	0.9	0.76	946,911
September 02, 2025	0.84	0.87	0.87	0.89	0.83	629,818
August 29, 2025	0.8	0.86	0.86	0.86	0.78	847,442
August 28, 2025	0.77	0.79	0.79	0.82	0.77	460,036
August 27, 2025	0.62	0.82	0.82	0.82	0.62	1.58M
August 26, 2025	0.77	0.67	0.67	0.77	0.65	1.53M
August 25, 2025	0.83	0.76	0.76	0.83	0.72	22.57M
August 22, 2025	0.75	0.78	0.78	0.79	0.71	363,159
August 21, 2025	0.74	0.77	0.77	0.81	0.71	580,925
August 20, 2025	0.84	0.79	0.79	0.84	0.73	861,566
August 19, 2025	0.83	0.76	0.76	0.83	0.66	1.92M
August 18, 2025	0.68	0.79	0.79	0.94	0.63	24.56M
August 15, 2025	0.71	0.64	0.64	0.73	0.6	6.28M
August 14, 2025	0.49	0.96	0.96	1.2	0.49	313.25M
August 13, 2025	0.45	0.48	0.48	0.48	0.45	73,942
August 12, 2025	0.45	0.47	0.47	0.49	0.45	45,700
August 11, 2025	0.46	0.45	0.45	0.49	0.44	108,042
August 08, 2025	0.47	0.47	0.47	0.49	0.45	86,126
August 07, 2025	0.46	0.49	0.49	0.5	0.46	55,725
August 06, 2025	0.47	0.47	0.47	0.49	0.46	30,100
August 05, 2025	0.51	0.49	0.49	0.51	0.47	59,879
August 04, 2025	0.48	0.49	0.49	0.51	0.48	147,045
August 01, 2025	0.48	0.48	0.48	0.49	0.45	179,400
July 31, 2025	0.51	0.48	0.48	0.51	0.47	66,648
July 30, 2025	0.48	0.46	0.46	0.5	0.45	144,588
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

OneMedNet Corporation (ONMD) NASDAQ