• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,390.86
  • 0.44 %
  • $170.01
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
OneMedNet Corporation (ONMD) Charts

OneMedNet Corporation (ONMD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.90

$0.02

(2.73%)

Day's range
$0.82
Day's range
$0.92
  • 5 DAY PERFORMANCE

    -3.23%
  • 1 MONTH PERFORMANCE

    +30.40%
  • 3 MONTH PERFORMANCE

    -31.30%
  • 6 MONTH PERFORMANCE

    +93.55%
  • YEAR-TO-DATE PERFORMANCE

    +11.11%
  • 1 YEAR PERFORMANCE

    -81.56%

OneMedNet Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $0.82 $0.87   (6.65%) $0.92 $0.82 57,582 $6.20 M
11/15/2024 $0.92 $0.88   (-4.54%) $0.95 $0.81 109,356 $6.21 M
11/14/2024 $0.86 $0.98   (13.3%) $0.98 $0.76 293,300 $6.94 M
11/13/2024 $0.95 $0.93   (-2.11%) $1.05 $0.83 1.69 M $6.59 M
11/12/2024 $0.77 $0.95   (23.1%) $1.05 $0.73 6.49 M $76.61 M
11/11/2024 $0.74 $0.77   (4.08%) $0.84 $0.74 119,341 $62.11 M
11/08/2024 $0.70 $0.71   (1.43%) $0.73 $0.61 174,407 $57.26 M
11/07/2024 $0.77 $0.70   (-8.83%) $0.80 $0.70 91,936 $56.61 M
11/06/2024 $0.80 $0.80   (-0.09%) $0.83 $0.72 50,300 $64.51 M
11/05/2024 $0.81 $0.81   (0.1%) $0.85 $0.80 20,200 $65.39 M
11/04/2024 $0.84 $0.80   (-4.6%) $0.85 $0.77 37,932 $64.55 M
11/01/2024 $0.80 $0.81   (1.5%) $0.85 $0.80 24,400 $65.48 M
10/31/2024 $0.80 $0.86   (7.24%) $0.87 $0.77 56,949 $69.27 M
10/30/2024 $0.83 $0.83   (0.18%) $0.87 $0.80 49,000 $67.26 M
10/29/2024 $0.83 $0.85   (2.24%) $0.86 $0.78 47,010 $68.55 M
10/28/2024 $0.92 $0.86   (-6.54%) $0.97 $0.81 161,111 $69.35 M
10/25/2024 $0.85 $0.91   (7.31%) $0.91 $0.77 141,417 $73.39 M
10/24/2024 $0.71 $0.84   (18.17%) $0.84 $0.71 181,600 $67.66 M
10/23/2024 $0.69 $0.70   (1.01%) $0.72 $0.69 23,600 $56.45 M
10/22/2024 $0.70 $0.70   (0.14%) $0.73 $0.69 21,700 $56.53 M
10/21/2024 $0.68 $0.70   (2.94%) $0.77 $0.68 77,700 $56.45 M
10/18/2024 $0.66 $0.69   (4.42%) $0.71 $0.66 31,800 $55.66 M
10/17/2024 $0.71 $0.69   (-3.1%) $0.71 $0.67 43,134 $55.43 M
10/16/2024 $0.70 $0.70   (-0.16%) $0.70 $0.65 57,600 $56.05 M
10/15/2024 $0.67 $0.68   (2.09%) $0.72 $0.66 73,509 $55.16 M
10/14/2024 $0.68 $0.66   (-2.79%) $0.71 $0.66 74,808 $53.31 M
10/11/2024 $0.72 $0.66   (-8.33%) $0.73 $0.64 88,700 $53.23 M
10/10/2024 $0.82 $0.70   (-14.63%) $0.82 $0.68 73,529 $56.45 M
10/09/2024 $0.88 $0.83   (-5.8%) $0.88 $0.79 153,414 $66.77 M
10/08/2024 $0.68 $0.77   (13.24%) $0.86 $0.66 291,600 $62.10 M
10/07/2024 $0.59 $0.66   (12.18%) $0.67 $0.59 223,847 $53.47 M
10/04/2024 $0.62 $0.59   (-4.68%) $0.62 $0.58 59,416 $47.58 M
10/03/2024 $0.57 $0.60   (5.26%) $0.62 $0.57 31,200 $48.39 M
10/02/2024 $0.59 $0.58   (-0.84%) $0.63 $0.56 69,719 $46.80 M
10/01/2024 $0.62 $0.58   (-6.45%) $0.63 $0.58 73,621 $46.77 M
09/30/2024 $0.61 $0.61   (0.63%) $0.63 $0.59 53,500 $49.30 M
09/27/2024 $0.56 $0.63   (12.26%) $0.63 $0.56 123,803 $50.51 M
09/26/2024 $0.63 $0.63   (-0.57%) $0.65 $0.60 77,022 $50.81 M
09/25/2024 $0.55 $0.63   (13.54%) $0.67 $0.55 450,502 $50.73 M
09/24/2024 $0.62 $0.58   (-6.37%) $0.65 $0.56 184,900 $46.49 M
09/23/2024 $0.66 $0.61   (-7.65%) $0.66 $0.61 74,549 $49.44 M
09/20/2024 $0.65 $0.64   (-1.42%) $0.68 $0.62 208,500 $51.68 M
09/19/2024 $0.69 $0.65   (-5.66%) $0.69 $0.63 160,700 $52.42 M
09/18/2024 $0.74 $0.65   (-12.79%) $0.74 $0.65 98,000 $52.03 M
09/17/2024 $0.70 $0.70   (0.68%) $0.74 $0.70 73,600 $56.45 M
09/16/2024 $0.74 $0.70   (-4.97%) $0.77 $0.70 99,749 $56.71 M
09/13/2024 $0.74 $0.77   (3.96%) $0.80 $0.73 68,349 $62.05 M
09/12/2024 $0.76 $0.77   (0.88%) $0.78 $0.71 63,244 $61.83 M
09/11/2024 $0.83 $0.77   (-7.83%) $0.88 $0.75 118,700 $61.70 M
09/10/2024 $0.89 $0.79   (-11.72%) $0.93 $0.76 120,804 $63.43 M
09/09/2024 $0.94 $0.89   (-5.26%) $0.95 $0.88 65,311 $71.82 M
09/06/2024 $0.89 $0.92   (3.36%) $0.92 $0.88 34,439 $74.18 M
09/05/2024 $0.94 $0.90   (-3.85%) $0.98 $0.90 43,700 $72.58 M
09/04/2024 $1.03 $0.93   (-9.41%) $1.03 $0.92 38,070 $75.25 M
09/03/2024 $1.07 $0.99   (-7.39%) $1.07 $0.95 90,400 $79.91 M
08/30/2024 $1.01 $1.03   (1.98%) $1.04 $1.00 44,929 $83.06 M
08/29/2024 $0.98 $1.00   (2.04%) $1.04 $0.97 104,932 $80.64 M
08/28/2024 $1.05 $1.01   (-3.81%) $1.08 $1.00 115,600 $81.45 M
08/27/2024 $1.06 $1.04   (-1.89%) $1.08 $1.03 48,300 $83.87 M
08/26/2024 $1.03 $1.05   (1.94%) $1.07 $1.01 66,686 $84.68 M
08/23/2024 $1.08 $1.03   (-4.63%) $1.08 $1.00 175,648 $83.06 M
08/22/2024 $1.08 $1.09   (0.93%) $1.10 $1.08 71,332 $87.90 M
08/21/2024 $1.19 $1.07   (-10.08%) $1.20 $0.95 260,800 $86.29 M
08/20/2024 $1.29 $1.16   (-10.08%) $1.29 $1.11 177,093 $93.55 M
08/19/2024 $1.26 $1.25   (-0.79%) $1.38 $1.23 204,107 $100.81 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.