OneMedNet Corporation - ONMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	1.39	1.38	1.38	1.44	1.32	138,833
December 24, 2024	1.34	1.38	1.38	1.4	1.31	75,500
December 23, 2024	1.43	1.38	1.38	1.56	1.16	335,900
December 20, 2024	1.11	1.4	1.4	1.53	1.11	1.44M
December 19, 2024	0.94	1.05	1.05	1.15	0.94	224,400
December 18, 2024	0.91	0.97	0.97	1.15	0.9	455,104
December 17, 2024	0.93	0.93	0.93	1.03	0.9	174,800
December 16, 2024	0.94	0.93	0.93	0.98	0.91	82,538
December 13, 2024	0.9	0.92	0.92	0.96	0.9	83,159
December 12, 2024	0.9	0.92	0.92	0.98	0.88	93,300
December 11, 2024	0.93	0.9	0.9	0.94	0.88	102,300
December 10, 2024	0.92	0.91	0.91	0.96	0.89	65,400
December 09, 2024	0.91	0.92	0.92	0.98	0.89	110,528
December 06, 2024	1.03	0.93	0.93	1.09	0.89	238,748
December 05, 2024	1.14	1.06	1.06	1.17	0.95	211,097
December 04, 2024	1.1	1.14	1.14	1.22	1.07	264,444
December 03, 2024	1.01	1.13	1.13	1.28	0.97	519,668
December 02, 2024	0.92	1.07	1.07	1.2	0.84	2.39M
November 29, 2024	0.91	0.94	0.94	0.98	0.91	26,876
November 27, 2024	0.97	0.91	0.91	1.03	0.9	67,672
November 26, 2024	0.96	0.99	0.99	1.07	0.94	261,500
November 25, 2024	0.83	0.91	0.91	0.98	0.83	152,529
November 22, 2024	0.83	0.88	0.88	0.92	0.83	61,000
November 21, 2024	0.83	0.84	0.84	0.87	0.81	92,759
November 20, 2024	0.86	0.84	0.84	0.88	0.81	70,843
November 19, 2024	0.85	0.85	0.85	0.9	0.82	100,816
November 18, 2024	0.82	0.87	0.87	0.92	0.82	57,931
November 15, 2024	0.92	0.88	0.88	0.95	0.81	109,400
November 14, 2024	0.86	0.98	0.98	0.98	0.76	293,300
November 13, 2024	0.95	0.93	0.93	1.05	0.83	1.69M
November 12, 2024	0.77	0.95	0.95	1.05	0.73	6.49M
November 11, 2024	0.74	0.77	0.77	0.84	0.74	119,341
November 08, 2024	0.7	0.71	0.71	0.73	0.61	174,407
November 07, 2024	0.77	0.7	0.7	0.8	0.7	91,936
November 06, 2024	0.8	0.8	0.8	0.83	0.72	50,300
November 05, 2024	0.81	0.81	0.81	0.85	0.8	20,140
November 04, 2024	0.84	0.8	0.8	0.85	0.77	37,932
November 01, 2024	0.8	0.81	0.81	0.85	0.8	24,400
October 31, 2024	0.8	0.86	0.86	0.87	0.77	56,949
October 30, 2024	0.83	0.83	0.83	0.87	0.8	49,000
October 29, 2024	0.83	0.85	0.85	0.86	0.78	47,010
October 28, 2024	0.92	0.86	0.86	0.97	0.81	161,111
October 25, 2024	0.85	0.91	0.91	0.91	0.77	141,417
October 24, 2024	0.71	0.84	0.84	0.84	0.71	181,600
October 23, 2024	0.69	0.7	0.7	0.72	0.69	23,600
October 22, 2024	0.7	0.7	0.7	0.73	0.69	21,700
October 21, 2024	0.68	0.7	0.7	0.77	0.68	77,700
October 18, 2024	0.66	0.69	0.69	0.71	0.66	31,800
October 17, 2024	0.71	0.69	0.69	0.71	0.67	43,134
October 16, 2024	0.7	0.7	0.7	0.7	0.65	57,600
October 15, 2024	0.67	0.68	0.68	0.72	0.66	73,509
October 14, 2024	0.68	0.66	0.66	0.71	0.66	74,808
October 11, 2024	0.72	0.66	0.66	0.73	0.64	88,700
October 10, 2024	0.82	0.7	0.7	0.82	0.68	73,529
October 09, 2024	0.88	0.83	0.83	0.88	0.79	153,414
October 08, 2024	0.68	0.77	0.77	0.86	0.66	291,600
October 07, 2024	0.59	0.66	0.66	0.67	0.59	223,847
October 04, 2024	0.62	0.59	0.59	0.62	0.58	59,416
October 03, 2024	0.57	0.6	0.6	0.62	0.57	31,200
October 02, 2024	0.59	0.58	0.58	0.63	0.56	69,719

OneMedNet Corporation (ONMD) NASDAQ