OneMedNet Corp. (ONMD) Historical Stock Data
1.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONMD is down -0.77% a day on average. There have been 12 days where OneMedNet Corp. closed green and 18 days where ONMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 1.53 | 1.24 | ↓$0.29 (-18.95%) | 1.23 | 1.54 | 1.09M |
| 2025-12-12 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.50 | 1.67 | 544.08K |
| 2025-12-11 | 1.77 | 1.59 | ↓$0.18 (-10.17%) | 1.58 | 1.78 | 593.53K |
| 2025-12-10 | 1.88 | 1.78 | ↓$0.10 (-5.32%) | 1.78 | 1.96 | 282.56K |
| 2025-12-09 | 1.94 | 1.87 | ↓$0.07 (-3.61%) | 1.82 | 1.98 | 520.96K |
| 2025-12-08 | 1.82 | 1.95 | ↑$0.13 (7.14%) | 1.75 | 1.98 | 818.99K |
| 2025-12-05 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.72 | 1.88 | 389.91K |
| 2025-12-04 | 1.54 | 1.84 | ↑$0.30 (19.48%) | 1.54 | 1.87 | 863.95K |
| 2025-12-03 | 1.63 | 1.52 | ↓$0.11 (-6.75%) | 1.49 | 1.64 | 535.55K |
| 2025-12-02 | 1.52 | 1.66 | ↑$0.14 (9.21%) | 1.46 | 1.73 | 874.69K |
| 2025-12-01 | 1.70 | 1.47 | ↓$0.23 (-13.53%) | 1.47 | 1.77 | 1.81M |
| 2025-11-28 | 1.62 | 1.85 | ↑$0.23 (14.20%) | 1.62 | 2.30 | 33.77M |
| 2025-11-26 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.41 | 1.54 | 297.39K |
| 2025-11-25 | 1.36 | 1.46 | ↑$0.10 (7.35%) | 1.36 | 1.49 | 335.54K |
| 2025-11-24 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.32 | 1.43 | 345.04K |
| 2025-11-21 | 1.15 | 1.35 | ↑$0.20 (17.39%) | 1.11 | 1.41 | 565.35K |
| 2025-11-20 | 1.20 | 1.09 | ↓$0.11 (-9.17%) | 1.04 | 1.28 | 499.92K |
| 2025-11-19 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.18 | 1.28 | 327.48K |
| 2025-11-18 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.19 | 1.35 | 362.26K |
| 2025-11-17 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.31 | 1.52 | 7.91M |
| 2025-11-14 | 1.30 | 1.40 | ↑$0.10 (7.69%) | 1.30 | 1.48 | 106.30K |
| 2025-11-13 | 1.53 | 1.41 | ↓$0.12 (-7.84%) | 1.37 | 1.53 | 204.44K |
| 2025-11-12 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.48 | 1.55 | 153.78K |
| 2025-11-11 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.46 | 1.54 | 235.77K |
| 2025-11-10 | 1.47 | 1.55 | ↑$0.08 (5.44%) | 1.47 | 1.74 | 589.43K |
| 2025-11-07 | 1.44 | 1.48 | ↑$0.04 (2.78%) | 1.37 | 1.48 | 382.99K |
| 2025-11-06 | 1.73 | 1.47 | ↓$0.26 (-15.03%) | 1.44 | 1.76 | 387.98K |
| 2025-11-05 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.71 | 1.84 | 232.70K |
| 2025-11-04 | 1.71 | 1.76 | ↑$0.05 (2.92%) | 1.70 | 1.82 | 231.55K |
| 2025-11-03 | 2.03 | 1.77 | ↓$0.26 (-12.81%) | 1.73 | 2.07 | 827.98K |
Create an account or log in to view more rows.
$ONMD watch for another rejection up here
$ONMD I bought the dip
$ONMD I'm friggin bored. Just give us our money already
$ONMD added
$ONMD how low can she go
$ONMD bears haha
$ONMD COME ON!!! Ugh!
$ONMD time to short this
$ONMD buying all the dips.
$ONMD Let’s goooo