NASDAQ : ONMD
OneMedNet Corporation — Price history
Healthcare · Health Information Services · United States
Last price 4.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 26.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OneMedNet Corporation (ONMD) closed at 4.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.16 | 4.35 | 4.111 | 4.28 | 8,947 | +1.42% |
| 2026-10-30 | 4.21 | 4.33 | 4.1 | 4.22 | 61,037 | -3.43% |
| 2026-10-29 | 4.45 | 4.589 | 4.28 | 4.37 | 47,944 | -2.02% |
| 2026-10-28 | 4.41 | 4.46 | 4.191 | 4.46 | 7,198 | +1.36% |
| 2026-10-27 | 4.36 | 4.54 | 4.305 | 4.4 | 21,787 | -1.57% |
| 2026-10-26 | 4.79 | 4.79 | 4.35 | 4.47 | 7,521 | -5.10% |
| 2026-10-23 | 4.96 | 4.99 | 4.465 | 4.71 | 18,512 | -4.07% |
| 2026-10-22 | 4.75 | 4.97 | 4.51 | 4.91 | 42,317 | +7.21% |
| 2026-10-21 | 4.68 | 4.68 | 4.58 | 4.58 | 6,715 | -3.54% |
| 2026-10-20 | 4.89 | 4.89 | 4.64 | 4.748 | 6,735 | +2.77% |
| 2026-10-19 | 4.78 | 4.82 | 4.6 | 4.62 | 17,026 | +2.44% |
| 2026-10-16 | 4.74 | 4.83 | 4.51 | 4.51 | 18,036 | -5.05% |
| 2026-10-15 | 4.63 | 4.79 | 4.4 | 4.75 | 28,301 | +0.85% |
| 2026-10-14 | 4.41 | 4.71 | 4.12 | 4.71 | 104,624 | +17.16% |
| 2026-10-13 | 3.88 | 4.075 | 3.61 | 4.02 | 37,062 | +2.29% |
| 2026-10-12 | 4.18 | 4.216 | 3.9 | 3.93 | 42,839 | -8.60% |
| 2026-10-09 | 4.794 | 4.845 | 4.3 | 4.3 | 24,924 | -10.79% |
| 2026-10-08 | 4.89 | 4.915 | 4.72 | 4.82 | 28,414 | -1.83% |
| 2026-10-07 | 4.92 | 5.135 | 4.9 | 4.91 | 30,077 | -1.21% |
| 2026-10-06 | 5.09 | 5.255 | 4.97 | 4.97 | 48,542 | -2.74% |
| 2026-10-05 | 5.36 | 5.52 | 5.11 | 5.11 | 33,278 | -5.19% |
| 2026-10-02 | 5.55 | 5.64 | 5.35 | 5.39 | 38,878 | -2.00% |
| 2026-10-01 | 5.71 | 5.79 | 5.46 | 5.5 | 67,021 | -4.93% |
| 2026-09-30 | 5.6 | 5.88 | 5.32 | 5.785 | 411,372 | +11.05% |
| 2026-09-29 | 6.33 | 6.33 | 5.2 | 5.209 | 86,061 | -17.70% |
| 2026-09-28 | 6.3 | 6.5 | 6.271 | 6.33 | 56,808 | -2.62% |
| 2026-09-25 | 6.917 | 7.298 | 6.001 | 6.5 | 144,609 | -7.80% |
| 2026-09-24 | 6.543 | 7.145 | 6.35 | 7.05 | 22,204 | +7.72% |
| 2026-09-23 | 6.5 | 6.697 | 6.326 | 6.545 | 24,889 | +0.69% |
| 2026-09-22 | 7.072 | 7.8 | 6.5 | 6.5 | 109,497 | -5.48% |
| 2026-09-21 | 6.68 | 7.2 | 6.602 | 6.877 | 33,822 | -1.76% |
| 2026-09-18 | 7.084 | 7.3 | 6.399 | 7 | 174,314 | +14.57% |
| 2026-09-17 | 6.21 | 6.401 | 6.106 | 6.11 | 6,985 | -0.71% |
| 2026-09-16 | 6.321 | 6.5 | 6.1 | 6.154 | 9,097 | -5.47% |
| 2026-09-15 | 6.778 | 6.9 | 6.35 | 6.51 | 18,531 | -2.84% |
| 2026-09-14 | 6.5 | 6.707 | 6.2 | 6.7 | 24,422 | +2.67% |
| 2026-09-11 | 6.666 | 6.666 | 6.5 | 6.526 | 13,271 | -2.09% |
| 2026-09-10 | 6.6 | 6.8 | 6.51 | 6.665 | 6,959 | -1.84% |
| 2026-09-09 | 6.651 | 6.79 | 6.5 | 6.79 | 7,485 | -0.98% |
| 2026-09-08 | 6.743 | 7 | 6.5 | 6.857 | 32,188 | +0.56% |
| 2026-09-04 | 5.95 | 6.9 | 5.85 | 6.819 | 52,088 | +16.07% |
| 2026-09-03 | 5.75 | 6.082 | 5.7 | 5.875 | 27,776 | +3.43% |
| 2026-09-02 | 5.742 | 5.8 | 5.636 | 5.68 | 11,009 | -0.73% |
| 2026-09-01 | 5.775 | 5.938 | 5.61 | 5.722 | 7,285 | -2.85% |
| 2026-08-31 | 5.7 | 6.042 | 5.632 | 5.89 | 60,402 | +1.55% |
| 2026-08-28 | 5.984 | 5.996 | 5.731 | 5.8 | 13,131 | -0.87% |
| 2026-08-27 | 5.631 | 5.952 | 5.631 | 5.851 | 9,484 | +2.92% |
| 2026-08-26 | 5.8 | 5.824 | 5.62 | 5.685 | 21,665 | -3.18% |
| 2026-08-25 | 5.9 | 6.164 | 5.8 | 5.872 | 23,933 | -0.49% |
| 2026-08-24 | 6.041 | 6.07 | 5.833 | 5.901 | 14,328 | -1.65% |
| 2026-08-21 | 6.052 | 6.143 | 5.9 | 6 | 18,520 | +0.99% |
| 2026-08-20 | 5.8 | 6.048 | 5.65 | 5.941 | 35,351 | +1.90% |
| 2026-08-19 | 6.001 | 6.166 | 5.761 | 5.83 | 40,387 | -2.91% |
| 2026-08-18 | 6.182 | 6.432 | 5.9 | 6.005 | 50,704 | -1.59% |
| 2026-08-17 | 6.687 | 6.826 | 6 | 6.102 | 95,856 | -21.89% |
| 2026-08-14 | 7.67 | 7.9 | 7.5 | 7.812 | 49,160 | +0.53% |
| 2026-08-13 | 7.5 | 7.795 | 7.141 | 7.771 | 33,955 | +5.20% |
| 2026-08-12 | 7.59 | 7.7 | 7.056 | 7.387 | 38,219 | -0.69% |
| 2026-08-11 | 6.62 | 7.577 | 6.515 | 7.438 | 65,742 | +12.70% |
| 2026-08-10 | 6.641 | 6.875 | 6.107 | 6.6 | 83,919 | +5.68% |
| 2026-08-07 | 6.333 | 6.498 | 6.034 | 6.245 | 246,887 | -4.35% |
| 2026-08-06 | 6.7 | 6.978 | 6.267 | 6.529 | 29,088 | +1.15% |
| 2026-08-05 | 7.2 | 7.262 | 6.364 | 6.455 | 34,049 | -9.39% |
| 2026-08-04 | 7.465 | 8.1 | 7 | 7.124 | 57,464 | -6.16% |
| 2026-08-03 | 6.837 | 7.9 | 6.801 | 7.592 | 36,315 | +5.47% |
| 2026-07-31 | 6.91 | 8.24 | 6.905 | 7.198 | 95,405 | -1.13% |
| 2026-07-30 | 6 | 7.35 | 5.621 | 7.28 | 204,803 | +13.31% |
| 2026-07-29 | 8.112 | 8.274 | 6.301 | 6.425 | 2,070,928 | -9.38% |
| 2026-07-28 | 5.7 | 7.354 | 5.602 | 7.09 | 2,293,179 | +17.02% |
| 2026-07-27 | 6.06 | 6.5 | 5.85 | 6.059 | 9,964 | -1.46% |
| 2026-07-24 | 6.25 | 6.26 | 6 | 6.149 | 6,029 | +2.23% |
| 2026-07-23 | 6.3 | 6.3 | 5.902 | 6.015 | 8,074 | -1.68% |
| 2026-07-22 | 6.532 | 6.799 | 6 | 6.118 | 11,062 | -6.35% |
| 2026-07-21 | 6.4 | 6.785 | 6.4 | 6.533 | 8,068 | -3.76% |
| 2026-07-20 | 6.694 | 7.107 | 6.2 | 6.788 | 9,690 | -0.15% |
| 2026-07-17 | 6.9 | 6.9 | 6.4 | 6.798 | 10,091 | -1.49% |
| 2026-07-16 | 7.333 | 7.51 | 6.532 | 6.901 | 32,010 | -8.67% |
| 2026-07-15 | 7.2 | 7.7 | 7.2 | 7.556 | 4,306 | +3.98% |
| 2026-07-14 | 7.3 | 7.46 | 7.128 | 7.267 | 5,792 | -2.55% |
| 2026-07-13 | 7.544 | 7.544 | 7.163 | 7.457 | 4,167 | -2.14% |
| 2026-07-10 | 7.546 | 7.7 | 7.204 | 7.62 | 8,651 | +0.47% |
| 2026-07-09 | 7 | 7.7 | 6.85 | 7.584 | 20,841 | +8.87% |
| 2026-07-08 | 6.897 | 7.28 | 6.724 | 6.966 | 13,704 | -2.03% |
| 2026-07-07 | 7 | 7.3 | 6.7 | 7.11 | 11,276 | +0.92% |
| 2026-07-06 | 6.7 | 7.3 | 6.501 | 7.045 | 9,042 | +5.26% |
| 2026-07-02 | 7.3 | 7.301 | 6.6 | 6.693 | 20,994 | -8.19% |
| 2026-07-01 | 6.894 | 7.388 | 6.504 | 7.29 | 29,346 | +2.53% |
| 2026-06-30 | 7.3 | 7.3 | 6.5 | 7.11 | 37,956 | +0.07% |
| 2026-06-29 | 6.461 | 7.2 | 6.461 | 7.105 | 31,563 | +7.65% |
| 2026-06-26 | 5.805 | 6.6 | 5.8 | 6.6 | 23,215 | +12.80% |
| 2026-06-25 | 6.409 | 6.77 | 5.825 | 5.851 | 25,095 | -7.27% |
| 2026-06-24 | 6.5 | 6.9 | 6.275 | 6.31 | 46,867 | +5.17% |
| 2026-06-23 | 5.43 | 6.026 | 5.42 | 6 | 32,474 | +7.37% |
| 2026-06-22 | 5.5 | 5.679 | 5.4 | 5.588 | 32,138 | -0.07% |
| 2026-06-18 | 5.8 | 5.985 | 5.35 | 5.592 | 60,593 | -7.16% |
| 2026-06-17 | 5.401 | 6.244 | 4.9 | 6.023 | 138,818 | +20.20% |
| 2026-06-16 | 5.7 | 5.815 | 4.9 | 5.011 | 80,914 | -10.20% |
| 2026-06-15 | 5.7 | 5.799 | 5.25 | 5.58 | 48,639 | +2.67% |
| 2026-06-12 | 6 | 6 | 5.3 | 5.435 | 50,173 | -7.00% |
| 2026-06-11 | 6.279 | 6.47 | 5.601 | 5.844 | 34,417 | -2.45% |
| 2026-06-10 | 6.292 | 6.624 | 5.6 | 5.991 | 94,171 | -7.15% |
| 2026-06-09 | 7 | 7.2 | 6.034 | 6.452 | 38,787 | -6.55% |
| 2026-06-08 | 7 | 7.196 | 6.801 | 6.904 | 8,017 | +2.04% |
| 2026-06-05 | 7.5 | 7.5 | 6.709 | 6.766 | 27,599 | -7.32% |
| 2026-06-04 | 7.664 | 7.704 | 7.201 | 7.3 | 16,327 | -4.74% |
| 2026-06-03 | 7.8 | 8 | 7.6 | 7.663 | 14,577 | -2.38% |
| 2026-06-02 | 7.88 | 7.979 | 7.7 | 7.85 | 11,424 | +0.72% |
| 2026-06-01 | 7.6 | 8 | 7.6 | 7.794 | 15,125 | +1.14% |
| 2026-05-29 | 8 | 8.1 | 7.346 | 7.706 | 41,267 | -2.71% |
| 2026-05-28 | 8.5 | 8.55 | 7.9 | 7.921 | 49,978 | -6.81% |
| 2026-05-27 | 8.7 | 8.799 | 8.5 | 8.5 | 8,687 | -3.94% |
| 2026-05-26 | 8.954 | 9.109 | 8.669 | 8.849 | 13,698 | -2.03% |
| 2026-05-22 | 8.534 | 9.6 | 8.534 | 9.032 | 22,441 | +6.38% |
| 2026-05-21 | 9.124 | 9.124 | 8.341 | 8.49 | 33,959 | -1.86% |
| 2026-05-20 | 8.15 | 8.9 | 7.834 | 8.651 | 27,870 | +10.43% |
| 2026-05-19 | 8.2 | 8.35 | 7.7 | 7.834 | 34,883 | -7.40% |
| 2026-05-18 | 8.315 | 8.998 | 8.001 | 8.46 | 23,836 | +0.55% |
| 2026-05-15 | 9.189 | 9.383 | 8.3 | 8.414 | 46,279 | -10.96% |
| 2026-05-14 | 9.45 | 9.899 | 9.2 | 9.45 | 23,475 | +1.50% |
| 2026-05-13 | 9.661 | 9.991 | 9.31 | 9.31 | 12,543 | -4.04% |