OneMedNet Corp. (ONMD) Historical Stock Data

0.38 ↓0.03 (-6.34%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ONMD is down -2.56% a day on average. There have been 12 days where OneMedNet Corp. closed green and 18 days where ONMD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	0.42	0.38	↓$0.03 (-8.33%)	0.38	0.42	16.74K
2025-05-09	0.44	0.41	↓$0.03 (-6.65%)	0.40	0.44	94.45K
2025-05-08	0.41	0.44	↑$0.03 (7.32%)	0.39	0.44	77.57K
2025-05-07	0.40	0.39	↓$0.01 (-2.51%)	0.39	0.42	68.91K
2025-05-06	0.40	0.41	↑$0.01 (2.19%)	0.38	0.42	28.74K
2025-05-05	0.42	0.41	↓$0.01 (-3.31%)	0.40	0.42	15.67K
2025-05-02	0.40	0.41	↑$0.01 (3.15%)	0.39	0.42	74.21K
2025-05-01	0.40	0.42	↑$0.02 (6.30%)	0.38	0.43	49.68K
2025-04-30	0.40	0.38	↓$0.02 (-4.25%)	0.36	0.41	47.71K
2025-04-29	0.44	0.40	↓$0.04 (-9.69%)	0.40	0.44	47.45K
2025-04-28	0.39	0.42	↑$0.03 (7.18%)	0.39	0.42	51.04K
2025-04-25	0.37	0.38	↑$0.01 (2.54%)	0.37	0.42	82.68K
2025-04-24	0.39	0.39	↑$0.00 (0.59%)	0.38	0.42	80.24K
2025-04-23	0.39	0.38	↓$0.01 (-2.30%)	0.38	0.43	130.31K
2025-04-22	0.49	0.40	↓$0.09 (-19.18%)	0.30	0.49	97.37K
2025-04-21	0.49	0.45	↓$0.04 (-8.97%)	0.41	0.51	86.51K
2025-04-17	0.53	0.45	↓$0.08 (-14.77%)	0.44	0.55	97.63K
2025-04-16	0.50	0.47	↓$0.03 (-6.19%)	0.46	0.53	60.77K
2025-04-15	0.50	0.53	↑$0.03 (6.52%)	0.50	0.57	23.62K
2025-04-14	0.54	0.50	↓$0.04 (-8.29%)	0.49	0.54	51.68K
2025-04-11	0.52	0.45	↓$0.07 (-13.46%)	0.45	0.55	120.38K
2025-04-10	0.55	0.53	↓$0.02 (-4.33%)	0.50	0.55	14.01K
2025-04-09	0.51	0.52	↑$0.01 (2.18%)	0.50	0.55	19.63K
2025-04-08	0.57	0.54	↓$0.03 (-5.49%)	0.51	0.57	36.76K
2025-04-07	0.45	0.51	↑$0.05 (12.21%)	0.44	0.54	45.97K
2025-04-04	0.50	0.48	↓$0.02 (-3.08%)	0.45	0.58	47.12K
2025-04-03	0.52	0.50	↓$0.02 (-3.85%)	0.50	0.57	34.44K
2025-04-02	0.54	0.54	↑$0.00 (0.19%)	0.54	0.57	17.15K
2025-04-01	0.54	0.55	↑$0.01 (1.48%)	0.52	0.55	14.28K
2025-03-31	0.56	0.54	↓$0.02 (-4.00%)	0.54	0.56	30.34K