5 DAY PERFORMANCE
-3.64%
1 MONTH PERFORMANCE
-32.57%
3 MONTH PERFORMANCE
-56.52%
6 MONTH PERFORMANCE
-26.21%
YEAR-TO-DATE PERFORMANCE
-64.19%
1 YEAR PERFORMANCE
-24.20%
OneMedNet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.52 | $0.45 (-13.46%) | $0.55 | $0.45 | 120,378 | $12.55 M |
| 04/10/2025 | $0.55 | $0.53 (-4.33%) | $0.55 | $0.50 | 14,241 | $14.78 M |
| 04/09/2025 | $0.56 | $0.52 (-7.23%) | $0.56 | $0.50 | 21,300 | $14.48 M |
| 04/08/2025 | $0.57 | $0.54 (-5.49%) | $0.57 | $0.51 | 39,000 | $15.02 M |
| 04/07/2025 | $0.45 | $0.51 (12.21%) | $0.54 | $0.43 | 46,624 | $14.09 M |
| 04/04/2025 | $0.50 | $0.48 (-3.08%) | $0.58 | $0.45 | 48,516 | $13.51 M |
| 04/03/2025 | $0.52 | $0.50 (-3.85%) | $0.57 | $0.50 | 34,505 | $13.94 M |
| 04/02/2025 | $0.56 | $0.54 (-3.39%) | $0.57 | $0.54 | 17,218 | $15.08 M |
| 04/01/2025 | $0.54 | $0.55 (1.48%) | $0.55 | $0.52 | 14,381 | $15.28 M |
| 03/31/2025 | $0.55 | $0.54 (-2%) | $0.56 | $0.54 | 30,442 | $15.05 M |
| 03/28/2025 | $0.56 | $0.56 (0%) | $0.57 | $0.54 | 38,022 | $15.61 M |
| 03/27/2025 | $0.59 | $0.58 (-2.37%) | $0.60 | $0.55 | 102,938 | $16.06 M |
| 03/26/2025 | $0.54 | $0.58 (8.02%) | $0.61 | $0.54 | 78,819 | $16.30 M |
| 03/25/2025 | $0.57 | $0.57 (0.25%) | $0.64 | $0.54 | 54,800 | $15.90 M |
| 03/24/2025 | $0.55 | $0.58 (5.13%) | $0.62 | $0.54 | 102,700 | $16.12 M |
| 03/21/2025 | $0.57 | $0.54 (-5.36%) | $0.64 | $0.52 | 67,235 | $15.05 M |
| 03/20/2025 | $0.63 | $0.58 (-8.33%) | $0.64 | $0.58 | 38,213 | $16.17 M |
| 03/19/2025 | $0.67 | $0.59 (-11.85%) | $0.67 | $0.54 | 105,300 | $16.46 M |
| 03/18/2025 | $0.69 | $0.61 (-11.62%) | $0.69 | $0.61 | 50,843 | $17.01 M |
| 03/17/2025 | $0.69 | $0.66 (-5.11%) | $0.72 | $0.64 | 54,276 | $18.26 M |
| 03/14/2025 | $0.69 | $0.69 (0.26%) | $0.73 | $0.69 | 16,846 | $19.29 M |
| 03/13/2025 | $0.72 | $0.70 (-2.91%) | $0.74 | $0.69 | 35,722 | $19.51 M |
| 03/12/2025 | $0.72 | $0.72 (1%) | $0.76 | $0.70 | 47,900 | $20.14 M |
| 03/11/2025 | $0.71 | $0.72 (0.7%) | $0.77 | $0.70 | 47,480 | $19.99 M |
| 03/10/2025 | $0.74 | $0.71 (-4.29%) | $0.75 | $0.66 | 70,600 | $19.82 M |
| 03/07/2025 | $0.64 | $0.75 (17.73%) | $0.77 | $0.64 | 111,400 | $20.92 M |
| 03/06/2025 | $0.74 | $0.63 (-14.23%) | $0.75 | $0.57 | 113,700 | $17.69 M |
| 03/05/2025 | $0.81 | $0.76 (-6.17%) | $0.81 | $0.75 | 17,133 | $21.19 M |
| 03/04/2025 | $0.85 | $0.81 (-5.46%) | $0.88 | $0.81 | 24,359 | $22.44 M |
| 03/03/2025 | $0.90 | $0.91 (1.06%) | $0.91 | $0.85 | 38,635 | $25.36 M |
| 02/28/2025 | $0.93 | $0.90 (-3.23%) | $0.93 | $0.84 | 36,133 | $25.09 M |
| 02/27/2025 | $0.98 | $0.94 (-3.94%) | $1.01 | $0.94 | 7,490 | $26.25 M |
| 02/26/2025 | $0.93 | $0.97 (4.69%) | $1.03 | $0.90 | 94,800 | $27.14 M |
| 02/25/2025 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.95 | 44,000 | $27.88 M |
| 02/24/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $0.99 | 65,832 | $28.71 M |
| 02/21/2025 | $0.99 | $0.99 (0.1%) | $1.04 | $0.97 | 94,351 | $27.60 M |
| 02/20/2025 | $0.92 | $0.97 (4.71%) | $0.99 | $0.92 | 38,869 | $26.99 M |
| 02/19/2025 | $0.95 | $0.95 (-0.21%) | $0.95 | $0.90 | 42,673 | $26.43 M |
| 02/18/2025 | $0.97 | $0.94 (-3.27%) | $0.97 | $0.93 | 18,307 | $26.16 M |
| 02/14/2025 | $0.95 | $0.93 (-2.3%) | $0.98 | $0.91 | 25,424 | $25.95 M |
| 02/13/2025 | $0.99 | $0.96 (-3.03%) | $0.99 | $0.91 | 53,616 | $26.76 M |
| 02/12/2025 | $0.94 | $0.93 (-0.25%) | $0.99 | $0.90 | 34,900 | $26.04 M |
| 02/11/2025 | $0.95 | $0.94 (-1.45%) | $0.98 | $0.92 | 44,425 | $26.10 M |
| 02/10/2025 | $0.99 | $0.96 (-3.36%) | $1.01 | $0.93 | 30,411 | $26.67 M |
| 02/07/2025 | $0.97 | $0.97 (0.04%) | $1.01 | $0.92 | 65,709 | $27.05 M |
| 02/06/2025 | $0.99 | $0.99 (0%) | $1.05 | $0.96 | 20,676 | $27.60 M |
| 02/05/2025 | $0.98 | $0.99 (1.03%) | $1.05 | $0.98 | 21,700 | $27.60 M |
| 02/04/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.95 | 46,549 | $28.44 M |
| 02/03/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.98 | 77,114 | $27.88 M |
| 01/31/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.00 | 72,100 | $28.71 M |
| 01/30/2025 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 82,927 | $28.44 M |
| 01/29/2025 | $1.06 | $1.04 (-1.89%) | $1.12 | $1.00 | 147,400 | $28.99 M |
| 01/28/2025 | $1.08 | $1.11 (2.78%) | $1.15 | $1.08 | 40,108 | $30.95 M |
| 01/27/2025 | $1.15 | $1.06 (-7.83%) | $1.28 | $1.06 | 344,900 | $29.55 M |
| 01/24/2025 | $1.39 | $1.35 (-2.88%) | $1.43 | $1.30 | 516,317 | $37.64 M |
| 01/23/2025 | $1.37 | $1.33 (-2.92%) | $1.42 | $1.26 | 334,214 | $37.08 M |
| 01/22/2025 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.30 | 91,615 | $38.19 M |
| 01/21/2025 | $1.18 | $1.35 (14.41%) | $1.46 | $1.18 | 191,300 | $37.64 M |
| 01/17/2025 | $1.10 | $1.16 (5.45%) | $1.19 | $1.10 | 90,234 | $32.34 M |
| 01/16/2025 | $1.05 | $1.09 (3.81%) | $1.10 | $1.04 | 37,426 | $30.39 M |
| 01/15/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.01 | 52,221 | $28.99 M |
| 01/14/2025 | $1.03 | $1.02 (-0.97%) | $1.09 | $1.01 | 51,020 | $28.44 M |
| 01/13/2025 | $1.12 | $1.03 (-8.04%) | $1.17 | $1.01 | 152,032 | $28.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
