-
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 |