5 DAY PERFORMANCE
-8.04%
1 MONTH PERFORMANCE
+11.96%
3 MONTH PERFORMANCE
+50.58%
6 MONTH PERFORMANCE
-1.90%
YEAR-TO-DATE PERFORMANCE
-24.26%
1 YEAR PERFORMANCE
+35.53%
OneMedNet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.03 | $1.02 (-0.97%) | $1.09 | $1.01 | 50,983 | $28.44 M |
| 01/13/2025 | $1.12 | $1.03 (-8.04%) | $1.17 | $1.01 | 152,032 | $28.71 M |
| 01/10/2025 | $1.10 | $1.12 (1.82%) | $1.19 | $1.05 | 237,134 | $31.22 M |
| 01/08/2025 | $1.32 | $1.18 (-10.61%) | $1.35 | $1.13 | 198,613 | $32.90 M |
| 01/07/2025 | $1.41 | $1.32 (-6.38%) | $1.45 | $1.30 | 161,330 | $36.80 M |
| 01/06/2025 | $1.41 | $1.41 (0%) | $1.50 | $1.40 | 62,918 | $39.31 M |
| 01/03/2025 | $1.43 | $1.42 (-0.7%) | $1.50 | $1.37 | 150,607 | $39.59 M |
| 01/02/2025 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.33 | 56,267 | $38.75 M |
| 12/31/2024 | $1.42 | $1.36 (-4.23%) | $1.45 | $1.34 | 110,822 | $37.91 M |
| 12/30/2024 | $1.33 | $1.46 (9.77%) | $1.46 | $1.28 | 358,700 | $40.70 M |
| 12/27/2024 | $1.33 | $1.33 (0%) | $1.40 | $1.28 | 78,943 | $37.08 M |
| 12/26/2024 | $1.39 | $1.38 (-0.72%) | $1.44 | $1.32 | 139,400 | $38.47 M |
| 12/24/2024 | $1.34 | $1.38 (2.99%) | $1.40 | $1.31 | 75,500 | $38.47 M |
| 12/23/2024 | $1.43 | $1.38 (-3.5%) | $1.56 | $1.16 | 335,900 | $38.47 M |
| 12/20/2024 | $1.11 | $1.40 (26.13%) | $1.53 | $1.11 | 1.45 M | $39.03 M |
| 12/19/2024 | $0.94 | $1.05 (11.7%) | $1.15 | $0.94 | 224,400 | $29.27 M |
| 12/18/2024 | $0.91 | $0.97 (6.07%) | $1.15 | $0.90 | 455,294 | $26.91 M |
| 12/17/2024 | $0.93 | $0.93 (0.22%) | $1.03 | $0.90 | 174,800 | $25.98 M |
| 12/16/2024 | $0.94 | $0.93 (-1.01%) | $0.98 | $0.91 | 82,672 | $25.91 M |
| 12/13/2024 | $0.90 | $0.92 (2.22%) | $0.96 | $0.90 | 83,159 | $22.02 M |
| 12/12/2024 | $0.90 | $0.92 (1.78%) | $0.98 | $0.88 | 93,300 | $21.93 M |
| 12/11/2024 | $0.93 | $0.90 (-2.97%) | $0.94 | $0.88 | 102,300 | $21.60 M |
| 12/10/2024 | $0.92 | $0.91 (-1.09%) | $0.96 | $0.89 | 65,400 | $21.79 M |
| 12/09/2024 | $0.91 | $0.92 (1.1%) | $0.98 | $0.89 | 111,400 | $22.02 M |
| 12/06/2024 | $1.03 | $0.93 (-9.37%) | $1.09 | $0.89 | 238,748 | $22.35 M |
| 12/05/2024 | $1.14 | $1.06 (-7.02%) | $1.17 | $0.95 | 211,097 | $25.38 M |
| 12/04/2024 | $1.10 | $1.14 (3.64%) | $1.22 | $1.07 | 265,894 | $27.29 M |
| 12/03/2024 | $1.01 | $1.13 (11.88%) | $1.28 | $0.97 | 523,800 | $27.05 M |
| 12/02/2024 | $0.92 | $1.07 (16.3%) | $1.20 | $0.84 | 2.39 M | $25.62 M |
| 11/29/2024 | $0.91 | $0.94 (3.87%) | $0.98 | $0.91 | 26,900 | $22.50 M |
| 11/27/2024 | $0.97 | $0.91 (-6.7%) | $1.03 | $0.90 | 71,110 | $21.67 M |
| 11/26/2024 | $0.96 | $0.99 (3.13%) | $1.07 | $0.94 | 261,500 | $23.70 M |
| 11/25/2024 | $0.83 | $0.91 (9.63%) | $0.98 | $0.83 | 152,529 | $21.81 M |
| 11/22/2024 | $0.83 | $0.88 (6.98%) | $0.92 | $0.83 | 61,000 | $21.18 M |
| 11/21/2024 | $0.83 | $0.84 (1.94%) | $0.87 | $0.81 | 92,759 | $20.17 M |
| 11/20/2024 | $0.86 | $0.84 (-2.33%) | $0.88 | $0.81 | 70,843 | $20.11 M |
| 11/19/2024 | $0.85 | $0.85 (0.09%) | $0.90 | $0.82 | 100,816 | $20.33 M |
| 11/18/2024 | $0.82 | $0.87 (6.65%) | $0.92 | $0.82 | 57,931 | $20.94 M |
| 11/15/2024 | $0.92 | $0.88 (-4.54%) | $0.95 | $0.81 | 109,400 | $20.97 M |
| 11/14/2024 | $0.86 | $0.98 (13.3%) | $0.98 | $0.76 | 293,300 | $23.46 M |
| 11/13/2024 | $0.95 | $0.93 (-2.11%) | $1.05 | $0.83 | 1.69 M | $22.26 M |
| 11/12/2024 | $0.77 | $0.95 (23.1%) | $1.05 | $0.73 | 6.49 M | $22.74 M |
| 11/11/2024 | $0.74 | $0.77 (4.08%) | $0.84 | $0.74 | 119,341 | $18.44 M |
| 11/08/2024 | $0.70 | $0.71 (1.43%) | $0.73 | $0.61 | 174,407 | $17.00 M |
| 11/07/2024 | $0.77 | $0.70 (-8.83%) | $0.80 | $0.70 | 91,936 | $16.81 M |
| 11/06/2024 | $0.80 | $0.80 (-0.09%) | $0.83 | $0.72 | 50,300 | $19.15 M |
| 11/05/2024 | $0.81 | $0.81 (0.1%) | $0.85 | $0.80 | 20,200 | $19.41 M |
| 11/04/2024 | $0.84 | $0.80 (-4.6%) | $0.85 | $0.77 | 37,932 | $19.16 M |
| 11/01/2024 | $0.80 | $0.81 (1.5%) | $0.85 | $0.80 | 24,400 | $19.44 M |
| 10/31/2024 | $0.80 | $0.86 (7.24%) | $0.87 | $0.77 | 56,949 | $20.56 M |
| 10/30/2024 | $0.83 | $0.83 (0.18%) | $0.87 | $0.80 | 49,000 | $19.97 M |
| 10/29/2024 | $0.83 | $0.85 (2.24%) | $0.86 | $0.78 | 47,010 | $20.35 M |
| 10/28/2024 | $0.92 | $0.86 (-6.54%) | $0.97 | $0.81 | 161,111 | $20.59 M |
| 10/25/2024 | $0.85 | $0.91 (7.31%) | $0.91 | $0.77 | 141,417 | $21.79 M |
| 10/24/2024 | $0.71 | $0.84 (18.17%) | $0.84 | $0.71 | 181,600 | $20.09 M |
| 10/23/2024 | $0.69 | $0.70 (1.01%) | $0.72 | $0.69 | 23,600 | $16.76 M |
| 10/22/2024 | $0.70 | $0.70 (0.14%) | $0.73 | $0.69 | 21,700 | $16.78 M |
| 10/21/2024 | $0.68 | $0.70 (2.94%) | $0.77 | $0.68 | 77,700 | $16.76 M |
| 10/18/2024 | $0.66 | $0.69 (4.42%) | $0.71 | $0.66 | 31,800 | $16.52 M |
| 10/17/2024 | $0.71 | $0.69 (-3.1%) | $0.71 | $0.67 | 43,134 | $16.46 M |
| 10/16/2024 | $0.70 | $0.70 (-0.16%) | $0.70 | $0.65 | 57,600 | $16.64 M |
| 10/15/2024 | $0.67 | $0.68 (2.09%) | $0.72 | $0.66 | 73,509 | $16.38 M |