OneMedNet Corp - Class A Common Stock (ONMD)

1.0800
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 1:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OneMedNet Corp - Class A Common Stock (ONMD)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20261.081.211.061.08557,3691.08
4/29/20261.091.221.051.08644,7111.08
4/28/20261.161.191.071.09347,0941.09
4/27/20261.171.241.051.201,533,4791.20
4/24/20261.021.270.941.1011,730,6211.10
4/23/20260.920.920.870.89161,4380.89
4/22/20260.920.920.870.89224,1750.89
4/21/20260.930.940.870.88209,5590.88
4/20/20260.900.950.870.94216,2760.94
4/17/20260.910.920.880.90326,5060.90
4/16/20260.880.910.880.89151,8190.89
4/15/20260.850.910.850.88155,4580.88
4/14/20260.890.930.850.86150,5770.86
4/13/20260.810.920.810.89255,1700.89
4/10/20260.810.850.780.83159,6140.83
4/09/20260.860.860.790.82223,2360.82
4/08/20260.900.920.860.86172,4900.86
4/07/20260.950.970.870.88217,2370.88
4/06/20260.961.110.870.951,527,5420.95
4/02/20260.830.930.830.93146,7320.93
4/01/20260.890.910.840.84213,8830.84
3/31/20260.800.940.790.85501,4790.85
3/30/20260.890.920.750.79344,1870.79
3/27/20260.890.940.850.89311,6570.89
3/26/20260.840.970.820.88430,1750.88
3/25/20260.810.900.780.87296,5270.87
3/24/20260.790.830.730.83428,4970.83
3/23/20260.750.800.730.80207,3040.80
3/20/20260.790.790.700.76284,1840.76
3/19/20260.810.820.750.80219,8410.80
3/18/20260.780.820.770.82319,7290.82
3/17/20260.800.820.760.76428,3810.76
3/16/20260.870.870.790.80375,1590.80
3/13/20260.780.870.770.87409,8220.87
3/12/20260.740.790.730.78550,2580.78
3/11/20260.700.770.690.76292,3790.76
3/10/20260.680.750.660.71548,5610.71
3/09/20260.660.720.630.69500,0430.69
3/06/20260.630.720.610.68844,4040.68
3/05/20260.610.680.600.65768,3710.65
3/04/20260.710.740.600.641,234,0660.64
3/03/20260.710.770.680.731,883,4990.73
3/02/20260.920.960.750.757,665,8740.75
2/27/20261.051.400.931.04218,124,3441.04
2/26/20260.700.750.650.71530,1220.71
2/25/20260.630.650.600.65125,0480.65
2/24/20260.650.670.620.63134,8870.63
2/23/20260.660.660.610.6296,8200.62
2/20/20260.680.710.640.65154,5970.65
2/19/20260.660.680.650.6851,2210.68
2/18/20260.620.670.600.67112,8900.67
2/17/20260.640.680.610.6174,9460.61
2/13/20260.750.750.630.65419,5560.65
2/12/20260.600.740.600.69779,5850.69
2/11/20260.610.630.570.59288,0580.59
2/10/20260.690.720.630.64235,8120.64
2/09/20260.740.750.680.70121,7750.70
2/06/20260.750.820.710.73182,6270.73
2/05/20260.800.820.740.79320,7030.79
2/04/20260.780.860.750.82197,3000.82
2/03/20260.780.780.710.78161,1770.78
2/02/20260.740.780.740.77118,5380.77