-
5 DAY PERFORMANCE
-5.96% -
1 MONTH PERFORMANCE
-63.59% -
3 MONTH PERFORMANCE
-40.12% -
6 MONTH PERFORMANCE
+65.75% -
YEAR-TO-DATE PERFORMANCE
+101.34%
OneMedNet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 8,300 | $56.71 M |
| 09/13/2024 | $0.04 | $0.03 (-8.86%) | $0.04 | $0.03 | 18,478 | $62.05 M |
| 09/12/2024 | $0.05 | $0.04 (-29.23%) | $0.05 | $0.04 | 6,459 | $61.83 M |
| 09/06/2024 | $0.05 | $0.05 (0.22%) | $0.05 | $0.04 | 6,480 | $74.18 M |
| 09/03/2024 | $0.05 | $0.05 (-0.22%) | $0.05 | $0.05 | 3,270 | $79.91 M |
| 08/30/2024 | $0.06 | $0.05 (-15.61%) | $0.07 | $0.04 | 12,320 | $83.06 M |
| 08/27/2024 | $0.06 | $0.07 (8.7%) | $0.07 | $0.05 | 3,931 | $83.87 M |
| 08/26/2024 | $0.05 | $0.07 (50%) | $0.07 | $0.04 | 9,560 | $84.68 M |
| 08/23/2024 | $0.05 | $0.06 (14.77%) | $0.06 | $0.05 | 22,824 | $83.06 M |
| 08/22/2024 | $0.06 | $0.06 (9.09%) | $0.06 | $0.05 | 12,866 | $87.90 M |
| 08/21/2024 | $0.05 | $0.08 (39.66%) | $0.08 | $0.05 | 4,100 | $86.29 M |
| 08/19/2024 | $0.06 | $0.08 (22.75%) | $0.08 | $0.05 | 83,753 | $100.81 M |
| 08/16/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 750 | $105.64 M |
| 08/15/2024 | $0.06 | $0.08 (37.1%) | $0.08 | $0.06 | 7,681 | $104.84 M |
| 08/14/2024 | $0.08 | $0.08 (0.13%) | $0.08 | $0.08 | 4,007 | $104.84 M |
| 08/13/2024 | $0.08 | $0.08 (3%) | $0.08 | $0.08 | 1,000 | $95.97 M |
| 08/12/2024 | $0.06 | $0.08 (29.17%) | $0.08 | $0.06 | 5,625 | $88.71 M |
| 08/09/2024 | $0.05 | $0.07 (38.32%) | $0.07 | $0.05 | 1,800 | $85.48 M |
| 08/05/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 150 | $91.13 M |
| 08/02/2024 | $0.08 | $0.08 (-0.13%) | $0.08 | $0.06 | 76,843 | $100.00 M |
| 08/01/2024 | $0.06 | $0.07 (17.65%) | $0.07 | $0.04 | 10,782 | $108.87 M |
| 07/31/2024 | $0.07 | $0.07 (1.47%) | $0.07 | $0.07 | 68,291 | $113.71 M |
| 07/30/2024 | $0.06 | $0.07 (16.67%) | $0.07 | $0.06 | 71,663 | $117.74 M |
| 07/29/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 441,851 | $92.74 M |
| 07/26/2024 | $0.04 | $0.06 (45.39%) | $0.06 | $0.04 | 135,751 | $80.03 M |
| 07/24/2024 | $0.03 | $0.03 (-0.35%) | $0.03 | $0.03 | 2,071 | $66.68 M |
| 07/23/2024 | $0.04 | $0.04 (2.39%) | $0.04 | $0.04 | 2,500 | $67.32 M |
| 07/19/2024 | $0.04 | $0.04 (8.1%) | $0.04 | $0.03 | 1,558 | $73.39 M |
| 07/18/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 100 | $76.07 M |
| 07/17/2024 | $0.03 | $0.04 (29.74%) | $0.04 | $0.03 | 2,124 | $79.84 M |
| 07/16/2024 | $0.06 | $0.04 (-21.2%) | $0.06 | $0.03 | 17,086 | $80.02 M |
| 07/15/2024 | $0.05 | $0.04 (-9.15%) | $0.06 | $0.04 | 47,882 | $84.68 M |
| 07/12/2024 | $0.03 | $0.04 (56.25%) | $0.05 | $0.03 | 81,561 | $87.90 M |
| 07/11/2024 | $0.03 | $0.05 (58.24%) | $0.05 | $0.03 | 6,200 | $88.71 M |
| 07/10/2024 | $0.04 | $0.05 (31.58%) | $0.05 | $0.02 | 42,516 | $87.90 M |
| 07/09/2024 | $0.02 | $0.06 (155.81%) | $0.06 | $0.02 | 16,113 | $99.19 M |
| 07/08/2024 | $0.05 | $0.06 (14.23%) | $0.06 | $0.05 | 21,096 | $77.42 M |
| 07/03/2024 | $0.05 | $0.06 (25.27%) | $0.06 | $0.04 | 98,720 | $73.61 M |
| 07/02/2024 | $0.03 | $0.03 (-0.32%) | $0.03 | $0.03 | 2,296 | $73.55 M |
| 07/01/2024 | $0.05 | $0.05 (1.71%) | $0.05 | $0.05 | 2,100 | $75.24 M |
| 06/28/2024 | $0.04 | $0.03 (-18.75%) | $0.04 | $0.03 | 23,946 | $79.23 M |
| 06/27/2024 | $0.03 | $0.05 (62.67%) | $0.05 | $0.03 | 38,000 | $80.64 M |
| 06/26/2024 | $0.04 | $0.04 (22.54%) | $0.05 | $0.02 | 95,568 | $73.40 M |
| 06/25/2024 | $0.04 | $0.04 (0.28%) | $0.04 | $0.04 | 4,431 | $73.89 M |
| 06/24/2024 | $0.04 | $0.04 (-9.5%) | $0.04 | $0.04 | 19,448 | $79.03 M |
| 06/21/2024 | $0.05 | $0.04 (-12.64%) | $0.06 | $0.04 | 104,299 | $93.55 M |
| 06/20/2024 | $0.05 | $0.05 (10.86%) | $0.06 | $0.04 | 1,570 | $98.39 M |
| 06/18/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $99.19 M |