OneMedNet Corp - Class A Common Stock (ONMD)

Last Price0.6570

Change-0.0330 (-4.78%)

NASDAQ· Last Trade: Jul 17th, 11:36 AM EDT

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

Date Range:

2026-04-17 - 2026-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2026	0.73	0.75	0.65	0.69	320,118	0.69
7/15/2026	0.72	0.77	0.72	0.76	43,067	0.76
7/14/2026	0.73	0.75	0.71	0.73	57,921	0.73
7/13/2026	0.75	0.75	0.72	0.75	41,424	0.75
7/10/2026	0.75	0.77	0.72	0.76	86,515	0.76
7/09/2026	0.70	0.77	0.69	0.76	208,415	0.76
7/08/2026	0.69	0.73	0.67	0.70	137,042	0.70
7/07/2026	0.70	0.73	0.67	0.71	112,766	0.71
7/06/2026	0.67	0.73	0.65	0.70	86,100	0.70
7/02/2026	0.73	0.73	0.66	0.67	209,945	0.67
7/01/2026	0.69	0.74	0.65	0.73	293,425	0.73
6/30/2026	0.73	0.73	0.65	0.71	379,042	0.71
6/29/2026	0.65	0.72	0.65	0.71	312,754	0.71
6/26/2026	0.58	0.66	0.58	0.66	232,158	0.66
6/25/2026	0.64	0.68	0.58	0.59	250,071	0.59
6/24/2026	0.65	0.69	0.63	0.63	468,576	0.63
6/23/2026	0.54	0.60	0.54	0.60	324,740	0.60
6/22/2026	0.55	0.57	0.54	0.56	321,388	0.56
6/18/2026	0.58	0.60	0.54	0.56	605,932	0.56
6/17/2026	0.54	0.62	0.49	0.60	1,386,067	0.60
6/16/2026	0.57	0.58	0.49	0.50	809,147	0.50
6/15/2026	0.57	0.58	0.53	0.56	485,849	0.56
6/12/2026	0.60	0.60	0.53	0.54	501,734	0.54
6/11/2026	0.62	0.65	0.56	0.58	344,168	0.58
6/10/2026	0.63	0.66	0.56	0.60	941,717	0.60
6/09/2026	0.70	0.72	0.60	0.65	386,247	0.65
6/08/2026	0.70	0.72	0.68	0.69	79,084	0.69
6/05/2026	0.75	0.75	0.67	0.68	275,993	0.68
6/04/2026	0.77	0.77	0.72	0.73	163,286	0.73
6/03/2026	0.78	0.80	0.76	0.77	144,500	0.77
6/02/2026	0.79	0.80	0.77	0.79	114,155	0.79
6/01/2026	0.76	0.80	0.76	0.78	151,152	0.78
5/29/2026	0.79	0.81	0.73	0.77	412,670	0.77
5/28/2026	0.85	0.85	0.79	0.79	499,543	0.79
5/27/2026	0.87	0.88	0.85	0.85	86,607	0.85
5/26/2026	0.90	0.91	0.87	0.88	136,931	0.88
5/22/2026	0.85	0.96	0.85	0.90	224,416	0.90
5/21/2026	0.91	0.91	0.83	0.85	339,578	0.85
5/20/2026	0.81	0.89	0.78	0.87	220,964	0.87
5/19/2026	0.82	0.83	0.77	0.78	343,525	0.78
5/18/2026	0.83	0.90	0.80	0.85	238,362	0.85
5/15/2026	0.92	0.94	0.83	0.84	462,799	0.84
5/14/2026	0.94	0.99	0.92	0.94	234,756	0.94
5/13/2026	0.97	1.00	0.93	0.93	123,320	0.93
5/12/2026	0.98	1.00	0.93	0.97	257,426	0.97
5/11/2026	1.01	1.03	0.98	0.98	182,575	0.98
5/08/2026	0.99	1.02	0.95	1.02	201,540	1.02
5/07/2026	0.96	1.00	0.93	0.98	469,246	0.98
5/06/2026	0.99	1.02	0.96	0.96	165,790	0.96
5/05/2026	1.08	1.08	0.99	1.00	342,532	1.00
5/04/2026	1.03	1.08	1.01	1.05	257,978	1.05
5/01/2026	1.06	1.11	0.96	1.00	758,496	1.00
4/30/2026	1.08	1.21	1.06	1.08	557,369	1.08
4/29/2026	1.09	1.22	1.05	1.08	644,711	1.08
4/28/2026	1.16	1.19	1.07	1.09	347,094	1.09
4/27/2026	1.17	1.24	1.05	1.20	1,533,479	1.20
4/24/2026	1.02	1.27	0.94	1.10	11,730,621	1.10
4/23/2026	0.92	0.92	0.87	0.89	161,438	0.89
4/22/2026	0.92	0.92	0.87	0.89	224,175	0.89
4/21/2026	0.93	0.94	0.87	0.88	209,559	0.88
4/20/2026	0.90	0.95	0.87	0.94	216,276	0.94
4/17/2026	0.91	0.92	0.88	0.90	326,506	0.90