Skip to main content

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

0.8117 -0.0183 (-2.20%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.8800 0.9153 0.8210 0.8348 403,255 -0.05(-5.46%)
Jul 22, 2024 0.9200 0.9400 0.8830 0.8830 640,419 -0.03(-2.97%)
Jul 19, 2024 0.9500 0.9690 0.9100 0.9100 62,280 -0.03(-3.53%)
Jul 18, 2024 0.9700 0.9870 0.9100 0.9433 114,658 -0.05(-4.72%)
Jul 17, 2024 0.9700 1.030 0.9600 0.9900 112,322 -0.00(-0.23%)
Jul 16, 2024 1.000 1.030 0.9500 0.9923 175,183 -0.06(-5.50%)
Jul 15, 2024 1.080 1.120 1.050 1.050 180,446 -0.04(-3.67%)
Jul 12, 2024 1.110 1.120 1.040 1.090 122,317 -0.01(-0.91%)
Jul 11, 2024 1.060 1.135 1.050 1.100 287,370 +0.01(+0.92%)
Jul 10, 2024 1.220 1.310 1.030 1.090 1,047,196 -0.14(-11.38%)
Jul 09, 2024 0.9700 1.259 0.9600 1.230 1,601,492 +0.27(+28.12%)
Jul 08, 2024 0.9300 0.9800 0.8901 0.9600 212,441 +0.07(+8.11%)
Jul 05, 2024 0.8900 0.8900 0.8510 0.8880 78,775 -0.02(-2.72%)
Jul 03, 2024 0.9110 0.9452 0.8900 0.9128 70,966 +0.00(+0.09%)
Jul 02, 2024 0.9800 0.9800 0.9111 0.9120 77,770 -0.02(-2.25%)
Jul 01, 2024 0.9610 0.9825 0.9234 0.9330 102,436 -0.05(-5.04%)
Jun 28, 2024 0.9800 1.015 0.9500 0.9825 68,814 -0.02(-1.75%)
Jun 27, 2024 0.9102 1.030 0.8720 1.000 319,366 +0.09(+9.87%)
Jun 26, 2024 0.9000 0.9350 0.8387 0.9102 253,964 -0.01(-0.67%)
Jun 25, 2024 0.9601 1.010 0.9100 0.9163 260,940 -0.06(-6.50%)
Jun 24, 2024 1.150 1.150 0.9698 0.9800 336,917 -0.18(-15.52%)
Jun 21, 2024 1.170 1.170 1.120 1.160 303,467 -0.06(-4.92%)
Jun 20, 2024 1.270 1.270 1.160 1.220 154,239 -0.01(-0.81%)
Jun 18, 2024 1.180 1.270 1.160 1.230 227,797 +0.00(+0.00%)
Jun 17, 2024 1.130 1.300 1.050 1.230 649,584 +0.03(+2.50%)
Jun 14, 2024 1.370 1.530 1.180 1.200 4,868,414 -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%)
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.