Skip to main content

OneMedNet Corp - Class A Common Stock (NQ: ONMD )

1.200 -0.020 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.370 1.530 1.180 1.200 4,841,291 -0.02(-1.23%)
Jun 13, 2024 1.300 1.340 1.160 1.215 379,802 -0.14(-10.00%)
Jun 12, 2024 1.380 1.468 1.336 1.350 372,195 -0.02(-1.46%)
Jun 11, 2024 1.390 1.435 1.235 1.370 334,241 -0.04(-2.84%)
Jun 10, 2024 1.750 1.750 1.370 1.410 828,004 -0.34(-19.43%)
Jun 07, 2024 1.700 1.870 1.660 1.750 692,684 -0.11(-5.91%)
Jun 06, 2024 1.810 2.160 1.650 1.860 9,369,587 +0.26(+16.25%)
Jun 05, 2024 1.800 1.840 1.590 1.600 996,186 -0.22(-12.09%)
Jun 04, 2024 2.070 2.070 1.790 1.820 884,424 -0.23(-11.22%)
Jun 03, 2024 2.290 2.320 2.010 2.050 1,860,609 -0.37(-15.29%)
May 31, 2024 2.210 2.620 2.170 2.420 3,009,396 -0.19(-7.28%)
May 30, 2024 2.690 3.370 2.300 2.610 55,181,232 +0.66(+33.85%)
May 29, 2024 1.720 2.200 1.675 1.950 8,472,605 -0.06(-2.99%)
May 28, 2024 1.950 2.370 1.630 2.010 11,701,328 -0.29(-12.61%)
May 24, 2024 1.600 3.220 1.600 2.300 136,208,816 +0.83(+56.46%)
May 23, 2024 1.400 1.660 1.050 1.470 194,545,376 +0.98(+200.00%)
May 22, 2024 0.5000 0.5000 0.4650 0.4900 69,802 +0.01(+2.08%)
May 21, 2024 0.4950 0.5000 0.4800 0.4800 38,375 +0.01(+2.13%)
May 20, 2024 0.4987 0.5040 0.4700 0.4700 35,534 +0.00(+1.08%)
May 17, 2024 0.4900 0.5155 0.4570 0.4650 61,438 -0.04(-7.19%)
May 16, 2024 0.5100 0.5250 0.4810 0.5010 73,517 +0.00(+0.20%)
May 15, 2024 0.5020 0.5209 0.5000 0.5000 44,093 -0.01(-1.96%)
May 14, 2024 0.5200 0.5289 0.5000 0.5100 62,253 -0.01(-1.92%)
May 13, 2024 0.5100 0.5398 0.5000 0.5200 62,582 +0.01(+1.96%)
May 10, 2024 0.5335 0.5340 0.4930 0.5100 86,801 -0.01(-2.02%)
May 09, 2024 0.5900 0.5900 0.5205 0.5205 64,105 -0.04(-7.05%)
May 08, 2024 0.6400 0.6596 0.5315 0.5600 311,500 -0.07(-11.62%)
May 07, 2024 0.6400 0.6689 0.6101 0.6336 44,834 -0.02(-2.82%)
May 06, 2024 0.5810 0.6900 0.5801 0.6520 313,886 +0.05(+8.90%)
May 03, 2024 0.5890 0.6000 0.5623 0.5987 77,209 +0.01(+1.84%)
May 02, 2024 0.5760 0.5900 0.5620 0.5879 37,925 +0.02(+4.15%)
May 01, 2024 0.5750 0.5995 0.5550 0.5645 44,075 -0.02(-2.71%)
Apr 30, 2024 0.5800 0.5920 0.5490 0.5802 67,320 +0.01(+1.79%)
Apr 29, 2024 0.5400 0.5895 0.5400 0.5700 71,228 +0.01(+0.88%)
Apr 26, 2024 0.5545 0.5821 0.5400 0.5650 45,317 +0.00(+0.87%)
Apr 25, 2024 0.5610 0.6000 0.5450 0.5601 41,613 -0.02(-3.26%)
Apr 24, 2024 0.6000 0.6150 0.5300 0.5790 64,971 -0.02(-3.50%)
Apr 23, 2024 0.6200 0.6349 0.5500 0.6000 122,522 -0.01(-1.82%)
Apr 22, 2024 0.6200 0.6350 0.6100 0.6111 42,182 +0.01(+1.48%)
Apr 19, 2024 0.6488 0.6490 0.5810 0.6022 117,434 -0.05(-7.21%)
Apr 18, 2024 0.6559 0.6890 0.6200 0.6490 70,866 +0.03(+4.68%)
Apr 17, 2024 0.6839 0.7000 0.6112 0.6200 102,372 -0.03(-4.82%)
Apr 16, 2024 0.6506 0.7000 0.6285 0.6514 66,330 -0.03(-4.21%)
Apr 15, 2024 0.6425 0.6800 0.5911 0.6800 249,459 +0.04(+5.84%)
Apr 12, 2024 0.6940 0.6950 0.6411 0.6425 169,590 -0.03(-4.09%)
Apr 11, 2024 0.6637 0.7049 0.6500 0.6699 146,636 +0.03(+4.49%)
Apr 10, 2024 0.7071 0.7300 0.6411 0.6411 253,817 -0.07(-9.70%)
Apr 09, 2024 0.7370 0.7469 0.7100 0.7100 305,123 -0.06(-7.94%)
Apr 08, 2024 0.7489 0.8200 0.7410 0.7712 270,805 -0.03(-3.60%)
Apr 05, 2024 0.8900 0.8900 0.7700 0.8000 599,617 -0.13(-13.90%)
Apr 04, 2024 1.020 1.070 0.9000 0.9292 899,429 -0.13(-12.34%)
Apr 03, 2024 0.8700 1.090 0.8610 1.060 8,670,052 +0.27(+34.13%)
Apr 02, 2024 0.7400 0.8200 0.7100 0.7903 5,778,738 +0.04(+5.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.