5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
-26.99%
3 MONTH PERFORMANCE
-37.61%
6 MONTH PERFORMANCE
-13.77%
YEAR-TO-DATE PERFORMANCE
-38.18%
1 YEAR PERFORMANCE
-29.75%
OneMedNet Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.66 | $0.68 (2.1%) | $0.68 | $0.65 | 53.60 K | $24.91 M |
| 02/18/2026 | $0.62 | $0.67 (7.9%) | $0.67 | $0.60 | 112.90 K | $24.65 M |
| 02/17/2026 | $0.64 | $0.61 (-3.32%) | $0.68 | $0.61 | 74.95 K | $22.61 M |
| 02/13/2026 | $0.75 | $0.65 (-13.75%) | $0.75 | $0.63 | 419.56 K | $23.80 M |
| 02/12/2026 | $0.60 | $0.69 (15.57%) | $0.74 | $0.60 | 795.84 K | $25.54 M |
| 02/11/2026 | $0.61 | $0.59 (-4.53%) | $0.63 | $0.57 | 289.90 K | $21.59 M |
| 02/10/2026 | $0.69 | $0.64 (-7.42%) | $0.72 | $0.63 | 239.60 K | $23.56 M |
| 02/09/2026 | $0.74 | $0.70 (-5.61%) | $0.75 | $0.68 | 122.40 K | $25.73 M |
| 02/06/2026 | $0.75 | $0.73 (-2.65%) | $0.82 | $0.71 | 182.63 K | $26.89 M |
| 02/05/2026 | $0.80 | $0.79 (-0.92%) | $0.82 | $0.74 | 323.10 K | $29.10 M |
| 02/04/2026 | $0.78 | $0.82 (5.38%) | $0.86 | $0.75 | 197.52 K | $30.28 M |
| 02/03/2026 | $0.78 | $0.78 (0.54%) | $0.78 | $0.71 | 161.38 K | $28.89 M |
| 02/02/2026 | $0.74 | $0.77 (4.59%) | $0.78 | $0.74 | 118.74 K | $28.51 M |
| 01/30/2026 | $0.77 | $0.76 (-1.02%) | $0.80 | $0.75 | 200.22 K | $28.16 M |
| 01/29/2026 | $0.88 | $0.79 (-10.38%) | $0.91 | $0.72 | 371.70 K | $29.10 M |
| 01/28/2026 | $0.90 | $0.91 (1.08%) | $0.92 | $0.87 | 143.30 K | $33.51 M |
| 01/27/2026 | $0.91 | $0.91 (-0.12%) | $0.95 | $0.86 | 292.50 K | $33.40 M |
| 01/26/2026 | $1.02 | $0.90 (-11.55%) | $1.02 | $0.89 | 219.11 K | $33.23 M |
| 01/23/2026 | $0.99 | $0.98 (-0.93%) | $1.01 | $0.95 | 280.72 K | $36.13 M |
| 01/22/2026 | $0.92 | $0.97 (4.99%) | $0.97 | $0.89 | 481.30 K | $35.62 M |
| 01/21/2026 | $0.93 | $0.86 (-7.22%) | $0.93 | $0.85 | 272.50 K | $31.79 M |
| 01/20/2026 | $0.90 | $0.93 (3.49%) | $0.95 | $0.85 | 405.00 K | $34.31 M |
| 01/16/2026 | $0.94 | $0.90 (-3.77%) | $1.03 | $0.90 | 527.80 K | $33.16 M |
| 01/15/2026 | $1.08 | $0.85 (-21.3%) | $1.09 | $0.81 | 977.70 K | $31.31 M |
| 01/14/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.05 | 389.87 K | $40.52 M |
| 01/13/2026 | $1.17 | $1.07 (-8.55%) | $1.17 | $1.06 | 609.85 K | $39.41 M |
| 01/12/2026 | $1.11 | $1.18 (6.31%) | $1.21 | $1.11 | 294.76 K | $43.47 M |
| 01/09/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.12 | 249.68 K | $59.46 M |
| 01/08/2026 | $1.17 | $1.19 (1.71%) | $1.22 | $1.15 | 192.30 K | $62.62 M |
| 01/07/2026 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.16 | 294.04 K | $61.56 M |
| 01/06/2026 | $1.19 | $1.21 (1.68%) | $1.23 | $1.16 | 191.49 K | $63.67 M |
| 01/05/2026 | $1.22 | $1.21 (-0.82%) | $1.28 | $1.16 | 344.25 K | $63.67 M |
| 01/02/2026 | $1.12 | $1.22 (8.93%) | $1.24 | $1.12 | 356.80 K | $64.19 M |
| 12/31/2025 | $1.07 | $1.10 (2.8%) | $1.24 | $1.05 | 453.02 K | $57.88 M |
| 12/30/2025 | $1.15 | $1.05 (-8.7%) | $1.21 | $1.04 | 1.02 M | $55.25 M |
| 12/29/2025 | $1.23 | $1.17 (-4.88%) | $1.30 | $1.17 | 301.00 K | $61.56 M |
| 12/26/2025 | $1.34 | $1.27 (-5.22%) | $1.35 | $1.24 | 507.40 K | $66.82 M |
| 12/24/2025 | $1.29 | $1.33 (3.1%) | $1.43 | $1.29 | 537.50 K | $69.98 M |
| 12/23/2025 | $1.40 | $1.29 (-7.86%) | $1.42 | $1.24 | 328.98 K | $67.88 M |
| 12/22/2025 | $1.35 | $1.40 (3.7%) | $1.54 | $1.35 | 678.44 K | $73.67 M |
| 12/19/2025 | $1.24 | $1.31 (5.65%) | $1.36 | $1.22 | 263.80 K | $68.93 M |
| 12/18/2025 | $1.31 | $1.23 (-6.11%) | $1.40 | $1.20 | 425.83 K | $64.72 M |
| 12/17/2025 | $1.39 | $1.31 (-5.76%) | $1.41 | $1.24 | 343.00 K | $68.93 M |
| 12/16/2025 | $1.23 | $1.41 (14.63%) | $1.44 | $1.23 | 565.12 K | $74.19 M |
| 12/15/2025 | $1.53 | $1.24 (-18.95%) | $1.54 | $1.23 | 1.11 M | $65.25 M |
| 12/12/2025 | $1.59 | $1.52 (-4.4%) | $1.67 | $1.50 | 559.30 K | $79.98 M |
| 12/11/2025 | $1.77 | $1.59 (-10.17%) | $1.78 | $1.58 | 596.91 K | $83.66 M |
| 12/10/2025 | $1.88 | $1.78 (-5.32%) | $1.96 | $1.78 | 293.70 K | $93.66 M |
| 12/09/2025 | $1.94 | $1.87 (-3.61%) | $1.98 | $1.82 | 522.90 K | $98.40 M |
| 12/08/2025 | $1.82 | $1.95 (7.14%) | $1.98 | $1.74 | 829.84 K | $102.61 M |
| 12/05/2025 | $1.78 | $1.77 (-0.56%) | $1.88 | $1.72 | 396.04 K | $93.13 M |
| 12/04/2025 | $1.54 | $1.84 (19.48%) | $1.87 | $1.54 | 868.10 K | $96.82 M |
| 12/03/2025 | $1.61 | $1.52 (-5.59%) | $1.64 | $1.49 | 540.73 K | $79.98 M |
| 12/02/2025 | $1.52 | $1.66 (9.21%) | $1.73 | $1.46 | 885.30 K | $87.35 M |
| 12/01/2025 | $1.70 | $1.47 (-13.53%) | $1.77 | $1.47 | 1.87 M | $77.35 M |
| 11/28/2025 | $1.62 | $1.85 (14.2%) | $2.30 | $1.62 | 33.77 M | $97.34 M |
| 11/26/2025 | $1.43 | $1.42 (-0.7%) | $1.54 | $1.41 | 298.18 K | $74.72 M |
| 11/25/2025 | $1.36 | $1.46 (7.35%) | $1.49 | $1.36 | 346.00 K | $76.82 M |
| 11/24/2025 | $1.35 | $1.33 (-1.48%) | $1.43 | $1.32 | 346.59 K | $69.98 M |
| 11/21/2025 | $1.15 | $1.35 (17.39%) | $1.41 | $1.11 | 575.30 K | $71.03 M |
| 11/20/2025 | $1.20 | $1.09 (-9.17%) | $1.29 | $1.04 | 507.43 K | $57.35 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.
