OneMedNet Corp - Class A Common Stock (ONMD)

Last Price4.1107

Change-0.1093 (-2.59%)

NASDAQ · Last Trade: Nov 2nd, 10:16 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	4.21	4.33	4.10	4.22	61,037	4.22
10/29/2026	4.45	4.59	4.28	4.37	47,944	4.37
10/28/2026	4.41	4.46	4.19	4.46	7,199	4.46
10/27/2026	4.36	4.54	4.30	4.40	21,786	4.40
10/26/2026	4.79	4.79	4.35	4.47	7,423	4.47
10/23/2026	4.96	4.99	4.46	4.71	18,513	4.71
10/22/2026	4.75	4.97	4.51	4.91	42,308	4.91
10/21/2026	4.68	4.68	4.58	4.58	6,615	4.58
10/20/2026	4.89	4.89	4.64	4.75	6,735	4.75
10/19/2026	4.78	4.82	4.60	4.62	17,025	4.62
10/16/2026	4.74	4.83	4.51	4.51	18,037	4.51
10/15/2026	4.63	4.79	4.40	4.75	28,300	4.75
10/14/2026	4.41	4.71	4.12	4.71	104,623	4.71
10/13/2026	3.88	4.08	3.61	4.02	37,062	4.02
10/12/2026	4.18	4.22	3.90	3.93	42,839	3.93
10/09/2026	4.79	4.84	4.30	4.30	24,925	4.30
10/08/2026	4.89	4.92	4.72	4.82	28,414	4.82
10/07/2026	4.92	5.13	4.90	4.91	30,076	4.91
10/06/2026	5.09	5.25	4.97	4.97	48,539	4.97
10/05/2026	5.36	5.52	5.11	5.11	33,275	5.11
10/02/2026	5.55	5.64	5.35	5.39	38,879	5.39
10/01/2026	5.71	5.79	5.46	5.50	67,019	5.50
9/30/2026	5.60	5.88	5.32	5.79	411,346	5.79
9/29/2026	6.33	6.33	5.20	5.21	86,027	5.21
9/28/2026	0.63	0.65	0.63	0.63	567,672	6.33
9/25/2026	0.69	0.73	0.60	0.65	1,446,100	6.50
9/24/2026	0.65	0.71	0.64	0.70	218,487	7.05
9/23/2026	0.65	0.67	0.63	0.65	248,879	6.54
9/22/2026	0.71	0.78	0.65	0.65	1,094,817	6.50
9/21/2026	0.67	0.72	0.66	0.69	337,777	6.88
9/18/2026	0.71	0.73	0.64	0.70	1,743,145	7.00
9/17/2026	0.62	0.64	0.61	0.61	69,841	6.11
9/16/2026	0.63	0.65	0.61	0.62	90,976	6.15
9/15/2026	0.68	0.69	0.64	0.65	185,319	6.51
9/14/2026	0.65	0.67	0.62	0.67	244,221	6.70
9/11/2026	0.67	0.67	0.65	0.65	132,712	6.53
9/10/2026	0.66	0.68	0.65	0.67	69,596	6.67
9/09/2026	0.67	0.68	0.65	0.68	74,853	6.79
9/08/2026	0.67	0.70	0.65	0.69	321,888	6.86
9/04/2026	0.59	0.69	0.58	0.68	520,885	6.82
9/03/2026	0.57	0.61	0.57	0.59	267,568	5.88
9/02/2026	0.57	0.58	0.56	0.57	110,093	5.68
9/01/2026	0.58	0.59	0.56	0.57	72,851	5.72
8/31/2026	0.57	0.60	0.56	0.59	603,502	5.89
8/28/2026	0.60	0.60	0.57	0.58	131,310	5.80
8/27/2026	0.56	0.60	0.56	0.59	94,406	5.85
8/26/2026	0.58	0.58	0.56	0.57	216,654	5.68
8/25/2026	0.59	0.62	0.58	0.59	229,335	5.87
8/24/2026	0.60	0.61	0.58	0.59	143,206	5.90
8/21/2026	0.61	0.61	0.59	0.60	185,210	6.00
8/20/2026	0.58	0.60	0.56	0.59	352,112	5.94
8/19/2026	0.60	0.62	0.58	0.58	400,722	5.83
8/18/2026	0.62	0.64	0.59	0.60	506,957	6.00
8/17/2026	0.67	0.68	0.60	0.61	957,490	6.10
8/14/2026	0.77	0.79	0.75	0.78	491,604	7.81
8/13/2026	0.75	0.78	0.71	0.78	339,456	7.77
8/12/2026	0.76	0.77	0.71	0.74	381,001	7.39
8/11/2026	0.66	0.76	0.65	0.74	654,884	7.44
8/10/2026	0.66	0.69	0.61	0.66	837,958	6.60
8/07/2026	0.63	0.65	0.60	0.62	2,468,879	6.25
8/06/2026	0.67	0.70	0.63	0.65	290,883	6.53
8/05/2026	0.72	0.73	0.64	0.65	336,418	6.46
8/04/2026	0.75	0.81	0.70	0.71	570,381	7.12
8/03/2026	0.68	0.79	0.68	0.76	362,045	7.59