Dark

ONMD
OneMedNet Corp Class A Common Stock
stock NASDAQ

At Close

Apr 16, 2026 3:59:55 PM EDT

0.9000USD+1.825%(+0.0160)151,558

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 16, 2026 8:54:30 AM EDT

0.8801USD-0.215%(-0.0019)13,995

After-hours

Apr 16, 2026 4:25:30 PM EDT

0.9044USD+0.701%(+0.0063)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	0.890000	0.910000	0.890000	0.900000	+2.041%	151,558	0.000%
2026-04-15	0.852000	0.911700	0.851000	0.882000	+2.678%	155,599	+2.041%
2026-04-14	0.890000	0.928300	0.850400	0.859000	-3.429%	150,577	+4.773%
2026-04-13	0.810000	0.919800	0.810000	0.889500	+7.065%	255,270	+1.180%
2026-04-10	0.813400	0.850000	0.780000	0.830800	+1.021%	159,613	+8.329%
2026-04-09	0.860000	0.864990	0.785000	0.822400	-4.372%	227,726	+9.436%
2026-04-08	0.900000	0.919600	0.860000	0.860000	-2.284%	172,514	+4.651%
2026-04-07	0.954600	0.971300	0.869100	0.880100	-7.582%	217,237	+2.261%
2026-04-06	0.960000	1.110000	0.870000	0.952300	+2.398%	1,532,476	-5.492%
2026-04-02	0.834500	0.930000	0.833900	0.930000	+10.229%	146,732	-3.226%
2026-04-01	0.891900	0.914900	0.843700	0.843700	-0.753%	213,926	+6.673%
2026-03-31	0.800000	0.936400	0.790000	0.850100	+7.065%	501,478	+5.870%
2026-03-30	0.890000	0.919800	0.746700	0.794000	-10.525%	344,590	+13.350%
2026-03-27	0.890000	0.940000	0.851500	0.887400	+1.094%	311,657	+1.420%
2026-03-26	0.839600	0.969700	0.821600	0.877800	+1.409%	430,175	+2.529%
2026-03-25	0.813700	0.896900	0.780000	0.865600	+4.782%	297,151	+3.974%
2026-03-24	0.787000	0.826700	0.730000	0.826100	+3.353%	429,547	+8.946%
2026-03-23	0.749800	0.799300	0.730700	0.799300	+5.672%	207,369	+12.599%
2026-03-20	0.785000	0.787750	0.703800	0.756400	-4.891%	284,184	+18.985%
2026-03-19	0.806900	0.823400	0.751000	0.795300	-2.894%	220,149	+13.165%
2026-03-18	0.776900	0.820000	0.769510	0.819000	+7.523%	319,789	+9.890%
2026-03-17	0.802600	0.819000	0.761000	0.761700	-5.202%	428,750	+18.157%
2026-03-16	0.865700	0.865700	0.787400	0.803500	-7.185%	380,260	+12.010%
2026-03-13	0.779700	0.868200	0.770100	0.865700	+10.393%	409,822	+3.962%
2026-03-12	0.738500	0.787500	0.732900	0.784200	+3.008%	552,176	+14.767%
2026-03-11	0.700000	0.769900	0.689750	0.761300	+6.476%	292,637	+18.219%
2026-03-10	0.675000	0.750000	0.655000	0.715000	+3.354%	554,767	+25.874%
2026-03-09	0.655100	0.719799	0.627400	0.691800	+1.735%	502,478	+30.095%
2026-03-06	0.632700	0.720000	0.614700	0.680000	+4.777%	844,404	+32.353%
2026-03-05	0.611400	0.680000	0.600000	0.649000	+1.565%	798,650	+38.675%
2026-03-04	0.709500	0.744000	0.601000	0.639000	-12.538%	1,281,378	+40.845%
2026-03-03	0.712000	0.765500	0.681000	0.730600	-2.859%	1,915,580	+23.186%
2026-03-02	0.923900	0.965000	0.752000	0.752100	-26.265%	7,776,568	+19.665%
2026-02-27	1.050000	1.400000	0.931200	1.020000	+44.599%	218,069,698	-11.765%
2026-02-26	0.700000	0.748900	0.653600	0.705400	+8.858%	530,996	+27.587%
2026-02-25	0.625000	0.648800	0.600000	0.648000	+2.208%	125,216	+38.889%
2026-02-24	0.648000	0.669900	0.617000	0.634000	+2.423%	135,787	+41.956%
2026-02-23	0.662600	0.662600	0.611800	0.619000	-5.279%	98,288	+45.396%
2026-02-20	0.683000	0.710000	0.636700	0.653500	-3.371%	154,597	+37.720%
2026-02-19	0.662400	0.679500	0.650200	0.676300	+1.076%	53,597	+33.077%
2026-02-18	0.620100	0.670000	0.600000	0.669100	+8.992%	112,890	+34.509%
2026-02-17	0.635000	0.680700	0.610800	0.613900	-4.969%	74,946	+46.604%
2026-02-13	0.749000	0.749000	0.633300	0.646000	-6.836%	419,556	+39.319%
2026-02-12	0.600000	0.737000	0.600000	0.693400	+18.287%	793,986	+29.795%
2026-02-11	0.614000	0.627000	0.570000	0.586200	-8.363%	289,886	+53.531%
2026-02-10	0.691000	0.719700	0.628700	0.639700	-8.418%	239,555	+40.691%
2026-02-09	0.740000	0.750000	0.683700	0.698500	-4.328%	122,379	+28.848%
2026-02-06	0.750000	0.819900	0.710000	0.730100	-7.582%	182,627	+23.271%
2026-02-05	0.797300	0.820000	0.737500	0.790000	-3.893%	323,056	+13.924%
2026-02-04	0.780000	0.860000	0.749600	0.822000	+4.820%	197,518	+9.489%
2026-02-03	0.780000	0.784300	0.710000	0.784200	+1.318%	161,378	+14.767%
2026-02-02	0.740000	0.778900	0.740000	0.774000	+1.256%	118,738	+16.279%
2026-01-30	0.772300	0.800000	0.750000	0.764400	-3.241%	200,217	+17.739%
2026-01-29	0.881500	0.909900	0.715050	0.790000	-13.158%	371,665	+13.924%
2026-01-28	0.900000	0.916200	0.870000	0.909700	+0.331%	143,270	-1.066%
2026-01-27	0.907800	0.950000	0.860000	0.906700	+0.499%	292,498	-0.739%
2026-01-26	1.020000	1.020000	0.893500	0.902200	-8.014%	219,113	-0.244%
2026-01-23	0.990000	1.010000	0.954526	0.980800	+1.427%	280,720	-8.238%
2026-01-22	0.921000	0.968800	0.890000	0.967000	+12.064%	481,270	-6.929%
2026-01-21	0.930000	0.931400	0.851000	0.862900	-7.355%	272,402	+4.299%
2026-01-20	0.900000	0.953500	0.850000	0.931400	+3.477%	404,698	-3.371%
2026-01-16	0.935400	1.030000	0.900100	0.900100	+5.894%	527,754	-0.011%
2026-01-15	1.080000	1.090000	0.814500	0.850000	-22.727%	976,961	+5.882%
2026-01-14	1.100000	1.110000	1.050000	1.100000	+2.804%	387,767	-18.182%
2026-01-13	1.170000	1.170000	1.060100	1.070000	-9.322%	592,782	-15.888%
2026-01-12	1.110000	1.210000	1.110000	1.180000	+4.425%	294,475	-23.729%
2026-01-09	1.200000	1.200000	1.120000	1.130000	-5.042%	242,418	-20.354%
2026-01-08	1.170000	1.218900	1.150000	1.190000	+1.709%	191,772	-24.370%
2026-01-07	1.180000	1.215000	1.160000	1.170000	-3.306%	293,544	-23.077%
2026-01-06	1.190000	1.230000	1.160000	1.210000	0.000%	191,287	-25.620%
2026-01-05	1.220000	1.278900	1.160000	1.210000	-0.820%	343,549	-25.620%
2026-01-02	1.120000	1.240000	1.120000	1.220000	+10.909%	356,795	-26.230%
2025-12-31	1.070000	1.238800	1.050000	1.100000	+4.762%	451,607	-18.182%
2025-12-30	1.150000	1.213800	1.040000	1.050000	-10.256%	1,019,592	-14.286%
2025-12-29	1.230000	1.300000	1.168000	1.170000	-7.874%	299,587	-23.077%
2025-12-26	1.340000	1.348200	1.240000	1.270000	-4.511%	505,006	-29.134%
2025-12-24	1.290000	1.430000	1.290000	1.330000	+3.101%	537,298	-32.331%
2025-12-23	1.400000	1.417500	1.240000	1.290000	-7.857%	328,507	-30.233%
2025-12-22	1.350000	1.539400	1.345700	1.400000	+6.870%	675,940	-35.714%
2025-12-19	1.240000	1.360000	1.220000	1.310000	+6.504%	263,264	-31.298%
2025-12-18	1.310000	1.400000	1.200000	1.230000	-6.107%	425,126	-26.829%
2025-12-17	1.390000	1.409800	1.240000	1.310000	-7.092%	341,973	-31.298%
2025-12-16	1.230000	1.440000	1.230000	1.410000	+13.710%	565,124	-36.170%
2025-12-15	1.530000	1.540000	1.229000	1.240000	-18.421%	1,103,192	-27.419%
2025-12-12	1.590000	1.670000	1.500000	1.520000	-4.403%	557,680	-40.789%
2025-12-11	1.770000	1.780000	1.580000	1.590000	-10.674%	594,709	-43.396%
2025-12-10	1.880000	1.960000	1.780000	1.780000	-4.813%	293,495	-49.438%
2025-12-09	1.940000	1.980000	1.821800	1.870000	-4.103%	519,984	-51.872%
2025-12-08	1.820000	1.980000	1.740000	1.950000	+10.169%	829,721	-53.846%
2025-12-05	1.780000	1.880000	1.720000	1.770000	-3.804%	396,035	-49.153%
2025-12-04	1.540000	1.870000	1.535000	1.840000	+21.053%	868,067	-51.087%
2025-12-03	1.610000	1.640000	1.490000	1.520000	-8.434%	540,733	-40.789%
2025-12-02	1.520000	1.730000	1.463300	1.660000	+12.925%	885,253	-45.783%
2025-12-01	1.700000	1.769900	1.470000	1.470000	-20.541%	1,865,610	-38.776%
2025-11-28	1.620000	2.300000	1.620000	1.850000	+30.282%	33,766,391	-51.351%
2025-11-26	1.430000	1.540000	1.410000	1.420000	-2.740%	298,181	-36.620%
2025-11-25	1.360000	1.493300	1.360000	1.460000	+9.774%	345,952	-38.356%
2025-11-24	1.350000	1.425000	1.320000	1.330000	-1.481%	346,371	-32.331%
2025-11-21	1.150000	1.410000	1.110000	1.350000	+23.853%	575,296	-33.333%
2025-11-20	1.200000	1.290000	1.040000	1.090000	-10.656%	507,433	-17.431%
2025-11-19	1.240000	1.280000	1.180000	1.220000	-3.937%	335,925	-26.230%
2025-11-18	1.300000	1.360000	1.185000	1.270000	-5.926%	367,114	-29.134%
2025-11-17	1.380000	1.520000	1.310000	1.350000	-3.571%	8,027,861	-33.333%
2025-11-14	1.300000	1.479700	1.300000	1.400000	-0.709%	106,625	-35.714%
2025-11-13	1.530000	1.530000	1.370000	1.410000	-6.623%	206,712	-36.170%
2025-11-12	1.510000	1.550300	1.470000	1.510000	+1.342%	155,512	-40.397%
2025-11-11	1.510000	1.540000	1.460000	1.490000	-3.871%	240,013	-39.597%
2025-11-10	1.470000	1.740000	1.470000	1.550000	+4.730%	599,028	-41.935%
2025-11-07	1.440000	1.480000	1.370000	1.480000	+0.680%	391,094	-39.189%
2025-11-06	1.730000	1.760000	1.440000	1.470000	-16.000%	398,816	-38.776%
2025-11-05	1.720000	1.840000	1.705000	1.750000	-0.568%	235,562	-48.571%
2025-11-04	1.710000	1.821500	1.700000	1.760000	-0.565%	245,136	-48.864%
2025-11-03	2.030000	2.070000	1.730000	1.770000	-16.509%	840,141	-49.153%
2025-10-31	2.250000	2.300000	2.100000	2.120000	-4.933%	531,109	-57.547%
2025-10-30	2.330000	2.360000	2.210000	2.230000	-5.907%	193,247	-59.641%
2025-10-29	2.300000	2.400000	2.160000	2.370000	+7.727%	602,184	-62.025%
2025-10-28	2.230000	2.290000	2.100000	2.200000	-3.509%	585,554	-59.091%
2025-10-27	2.380000	2.460000	2.240000	2.280000	-2.979%	571,567	-60.526%
2025-10-24	2.350000	2.390000	2.270000	2.350000	+0.427%	645,383	-61.702%
2025-10-23	2.290000	2.470000	2.290000	2.340000	-0.847%	500,926	-61.538%
2025-10-22	2.490000	2.490000	2.020000	2.360000	-5.221%	1,625,713	-61.864%
2025-10-21	2.730000	2.770000	2.490000	2.490000	-11.388%	630,229	-63.855%
2025-10-20	2.530000	2.820000	2.490000	2.810000	+23.246%	1,490,326	-67.972%
2025-10-17	2.560000	2.590000	2.250000	2.280000	-11.284%	798,313	-60.526%
2025-10-16	2.770000	2.810000	2.370000	2.570000	-7.220%	1,399,176	-64.981%
2025-10-15	3.000000	3.100000	2.590000	2.770000	-7.667%	1,672,285	-67.509%
2025-10-14	2.800000	3.200000	2.745700	3.000000	+1.351%	2,706,787	-70.000%
2025-10-13	3.220000	3.439900	2.820000	2.960000	-5.732%	3,857,732	-69.595%
2025-10-10	2.840000	4.220000	2.800000	3.140000	+17.603%	29,330,567	-71.338%
2025-10-09	2.340000	2.760000	2.250000	2.670000	+16.087%	3,776,325	-66.292%
2025-10-08	2.700000	2.880000	2.130000	2.300000	-11.538%	5,558,580	-60.870%
2025-10-07	2.380000	2.790000	2.300000	2.600000	+1.563%	11,252,695	-65.385%
2025-10-06	1.435000	3.670000	1.410000	2.560000	+148.544%	285,238,078	-64.844%
2025-10-03	1.020000	1.080000	0.982000	1.030000	-0.962%	108,395	-12.621%
2025-10-02	1.040000	1.069300	0.918801	1.040000	+0.971%	507,938	-13.462%
2025-10-01	1.070000	1.090000	1.010000	1.030000	-5.505%	177,426	-12.621%
2025-09-30	1.070000	1.090000	1.020000	1.090000	+2.830%	250,003	-17.431%
2025-09-29	1.070000	1.070000	1.010000	1.060000	0.000%	236,756	-15.094%
2025-09-26	1.060000	1.080000	0.965700	1.060000	-0.935%	276,823	-15.094%
2025-09-25	1.030000	1.100000	1.020000	1.070000	+7.000%	474,173	-15.888%
2025-09-24	0.950000	1.060000	0.939000	1.000000	+8.696%	938,640	-10.000%
2025-09-23	0.910500	0.944999	0.870500	0.920000	+1.099%	149,197	-2.174%
2025-09-22	0.950000	0.950000	0.910000	0.910000	-3.499%	350,714	-1.099%
2025-09-19	0.900000	0.943000	0.871210	0.943000	+5.931%	604,215	-4.560%
2025-09-18	0.910000	0.910000	0.877100	0.890200	-0.112%	81,772	+1.101%
2025-09-17	0.907400	0.919900	0.877500	0.891200	-0.757%	80,748	+0.987%
2025-09-16	0.880000	0.898000	0.863400	0.898000	+3.218%	104,388	+0.223%
2025-09-15	0.845000	0.894400	0.845000	0.870000	+3.154%	183,216	+3.448%
2025-09-12	0.918600	0.946300	0.840000	0.843400	-7.094%	478,795	+6.711%
2025-09-11	0.880000	0.919500	0.833500	0.907800	+5.829%	266,578	-0.859%
2025-09-10	0.875000	0.880000	0.830000	0.857800	+3.113%	269,134	+4.920%
2025-09-09	0.869000	0.869000	0.820300	0.831900	-1.829%	234,207	+8.186%
2025-09-08	0.877800	0.877800	0.820000	0.847400	-2.429%	173,786	+6.207%
2025-09-05	0.860000	0.872300	0.817500	0.868500	+0.988%	283,196	+3.627%
2025-09-04	0.918600	0.918600	0.840500	0.860000	-4.444%	238,699	+4.651%
2025-09-03	0.790000	0.900000	0.763200	0.900000	+3.794%	946,911	0.000%
2025-09-02	0.844700	0.889999	0.826000	0.867100	+0.826%	629,818	+3.794%
2025-08-29	0.800900	0.860000	0.780001	0.860000	+8.394%	847,442	+4.651%
2025-08-28	0.769200	0.820000	0.769200	0.793400	-2.770%	481,421	+13.436%
2025-08-27	0.623300	0.820000	0.623300	0.816000	+21.991%	1,579,499	+10.294%
2025-08-26	0.768800	0.770000	0.650000	0.668900	-12.413%	1,532,015	+34.549%
2025-08-25	0.826900	0.832300	0.715100	0.763700	-2.115%	22,565,210	+17.847%
2025-08-22	0.749900	0.786700	0.711000	0.780200	+1.325%	363,159	+15.355%
2025-08-21	0.737500	0.814000	0.705300	0.770000	-2.359%	580,925	+16.883%
2025-08-20	0.843000	0.843000	0.730000	0.788600	+3.613%	861,566	+14.126%
2025-08-19	0.830000	0.830000	0.661500	0.761100	-4.192%	1,919,420	+18.250%
2025-08-18	0.675900	0.943300	0.629300	0.794400	+23.681%	24,557,840	+13.293%
2025-08-15	0.709000	0.727700	0.598700	0.642300	-32.989%	6,275,003	+40.121%
2025-08-14	0.492000	1.199900	0.492000	0.958500	+99.688%	319,740,419	-6.103%
2025-08-13	0.454700	0.480000	0.450000	0.480000	+2.564%	73,942	+87.500%
2025-08-12	0.450000	0.490000	0.450000	0.468000	+3.540%	45,695	+92.308%
2025-08-11	0.461000	0.490000	0.440000	0.452000	-3.830%	108,042	+99.115%
2025-08-08	0.474000	0.488000	0.451700	0.470000	-3.689%	86,126	+91.489%
2025-08-07	0.461000	0.500000	0.457500	0.488000	+3.280%	55,725	+84.426%
2025-08-06	0.473900	0.489899	0.460000	0.472500	-3.571%	30,078	+90.476%
2025-08-05	0.508000	0.508000	0.473600	0.490000	-0.609%	59,879	+83.673%
2025-08-04	0.480000	0.509600	0.480000	0.493000	+2.282%	147,045	+82.556%
2025-08-01	0.478500	0.489900	0.450000	0.482000	+0.710%	179,395	+86.722%
2025-07-31	0.510000	0.510000	0.470000	0.478600	+3.818%	66,648	+88.048%
2025-07-30	0.480000	0.500000	0.453600	0.461000	-4.654%	144,588	+95.228%
2025-07-29	0.499800	0.500000	0.460200	0.483500	-2.912%	62,083	+86.143%
2025-07-28	0.490000	0.509900	0.460500	0.498000	-2.161%	155,314	+80.723%
2025-07-25	0.510000	0.541400	0.459900	0.509000	-5.037%	526,367	+76.817%
2025-07-24	0.535000	0.570500	0.510000	0.536000	-7.106%	154,343	+67.910%
2025-07-23	0.535000	0.580000	0.535000	0.577000	+6.654%	78,328	+55.979%
2025-07-22	0.560000	0.580000	0.535000	0.541000	+1.103%	103,887	+66.359%
2025-07-21	0.550000	0.579900	0.501000	0.535100	-4.446%	152,959	+68.193%
2025-07-18	0.551800	0.560000	0.540000	0.560000	+3.131%	59,270	+60.714%
2025-07-17	0.551900	0.569000	0.525100	0.543000	-4.569%	112,837	+65.746%
2025-07-16	0.530000	0.572300	0.510000	0.569000	+4.923%	204,748	+58.172%
2025-07-15	0.570000	0.570000	0.530100	0.542300	-1.668%	106,044	+65.960%
2025-07-14	0.550000	0.599300	0.540000	0.551500	-9.590%	145,803	+63.191%
2025-07-11	0.607000	0.630000	0.586400	0.610000	+0.494%	105,049	+47.541%
2025-07-10	0.577700	0.625549	0.577700	0.607000	+2.881%	320,325	+48.270%
2025-07-09	0.600000	0.610000	0.540001	0.590000	+6.306%	302,663	+52.542%
2025-07-08	0.550000	0.569899	0.530300	0.555000	+0.836%	149,251	+62.162%
2025-07-07	0.547700	0.580000	0.535000	0.550400	-0.109%	132,928	+63.517%
2025-07-03	0.592000	0.595800	0.512700	0.551000	-12.540%	200,027	+63.339%
2025-07-02	0.580000	0.660000	0.564950	0.630000	+10.140%	601,421	+42.857%
2025-07-01	0.540000	0.620000	0.540000	0.572000	+0.333%	453,551	+57.343%
2025-06-30	0.513900	0.650000	0.510000	0.570100	+10.699%	1,519,873	+57.867%
2025-06-27	0.536400	0.536400	0.500000	0.515000	-1.379%	946,627	+74.757%
2025-06-26	0.560000	0.560000	0.500000	0.522200	-8.690%	1,390,591	+72.348%
2025-06-25	0.570000	0.608900	0.502100	0.571900	-16.168%	5,592,485	+57.370%
2025-06-24	0.610000	0.910000	0.507800	0.682200	+100.647%	495,973,553	+31.926%
2025-06-23	0.350000	0.360000	0.340000	0.340000	-5.266%	72,985	+164.706%
2025-06-20	0.355000	0.378700	0.350000	0.358900	-0.028%	116,702	+150.766%
2025-06-18	0.349400	0.360000	0.332700	0.359000	+1.700%	76,890	+150.696%
2025-06-17	0.375300	0.375300	0.333000	0.353000	-8.762%	164,706	+154.958%
2025-06-16	0.320000	0.390000	0.310000	0.386900	+19.932%	702,058	+132.618%
2025-06-13	0.380000	0.380300	0.320100	0.322600	-12.811%	143,724	+178.983%
2025-06-12	0.408000	0.408000	0.369200	0.370000	-3.646%	110,829	+143.243%
2025-06-11	0.400000	0.429000	0.383800	0.384000	-11.724%	383,403	+134.375%
2025-06-10	0.434900	0.439500	0.402001	0.435000	-3.333%	43,684	+106.897%
2025-06-09	0.380000	0.450000	0.370500	0.450000	+16.279%	125,567	+100.000%
2025-06-06	0.367500	0.387500	0.361900	0.387000	+7.500%	33,804	+132.558%
2025-06-05	0.380000	0.389900	0.352000	0.360000	-2.676%	355,831	+150.000%
2025-06-04	0.360000	0.379500	0.345400	0.369900	+1.315%	125,315	+143.309%
2025-06-03	0.388900	0.397700	0.355000	0.365100	-3.921%	81,708	+146.508%
2025-06-02	0.390100	0.399990	0.361700	0.380000	-5.000%	118,087	+136.842%
2025-05-30	0.404500	0.425000	0.380000	0.400000	-4.077%	214,236	+125.000%
2025-05-29	0.419000	0.453651	0.393200	0.417000	-0.691%	211,313	+115.827%
2025-05-28	0.399000	0.428000	0.399000	0.419900	+2.165%	100,779	+114.337%
2025-05-27	0.400000	0.450000	0.380000	0.411000	+0.489%	343,876	+118.978%
2025-05-23	0.400000	0.429000	0.380510	0.409000	+0.221%	89,532	+120.049%
2025-05-22	0.395100	0.429000	0.380200	0.408100	+6.304%	178,397	+120.534%
2025-05-21	0.406500	0.411400	0.360500	0.383900	-5.560%	88,447	+134.436%
2025-05-20	0.449300	0.449300	0.405000	0.406500	-9.526%	60,870	+121.402%
2025-05-19	0.437000	0.459700	0.410000	0.449300	+4.005%	37,238	+100.312%
2025-05-16	0.455100	0.455100	0.412900	0.432000	-6.494%	59,736	+108.333%
2025-05-15	0.439900	0.469000	0.430000	0.462000	-1.282%	69,213	+94.805%
2025-05-14	0.406400	0.473500	0.400100	0.468000	+11.695%	82,027	+92.308%
2025-05-13	0.396000	0.440000	0.380000	0.419000	+9.115%	688,332	+114.797%
2025-05-12	0.398100	0.418900	0.380900	0.384000	-6.296%	19,007	+134.375%
2025-05-09	0.439000	0.439000	0.395000	0.409800	-6.864%	95,065	+119.619%
2025-05-08	0.410000	0.440000	0.392000	0.440000	+13.111%	81,755	+104.545%
2025-05-07	0.399000	0.419900	0.385100	0.389000	-5.099%	68,494	+131.362%
2025-05-06	0.401000	0.420000	0.378500	0.409899	+0.220%	31,774	+119.566%
2025-05-05	0.423000	0.423000	0.395900	0.409000	-0.824%	15,875	+120.049%
2025-05-02	0.399800	0.426600	0.390500	0.412400	-1.807%	74,636	+118.235%
2025-05-01	0.378000	0.428200	0.378000	0.419990	+11.050%	51,384	+114.291%
2025-04-30	0.395000	0.410000	0.362200	0.378200	-4.253%	50,917	+137.969%
2025-04-29	0.437400	0.439800	0.390000	0.395000	-5.502%	48,094	+127.848%
2025-04-28	0.390000	0.420000	0.390000	0.418000	+9.138%	53,304	+115.311%
2025-04-25	0.373500	0.420000	0.370000	0.383000	-2.371%	82,691	+134.987%
2025-04-24	0.390000	0.419999	0.375000	0.392300	+2.428%	83,865	+129.416%
2025-04-23	0.392000	0.429900	0.380000	0.383000	-3.283%	131,911	+134.987%
2025-04-22	0.490000	0.490000	0.300000	0.396000	-11.924%	98,977	+127.273%
2025-04-21	0.500000	0.508000	0.410000	0.449612	-0.086%	85,953	+100.173%
2025-04-17	0.528000	0.550000	0.441000	0.450000	-4.256%	97,869	+100.000%
2025-04-16	0.501000	0.526000	0.450000	0.470001	-11.753%	60,768	+91.489%
2025-04-15	0.500000	0.565165	0.500000	0.532600	+7.401%	24,671	+68.982%
2025-04-14	0.530700	0.543000	0.480000	0.495900	+10.200%	51,720	+81.488%
2025-04-11	0.526000	0.549900	0.450000	0.450000	-15.094%	122,665	+100.000%
2025-04-10	0.554000	0.554000	0.500000	0.530000	+2.021%	14,241	+69.811%
2025-04-09	0.560000	0.560000	0.500000	0.519500	-3.564%	21,260	+73.244%
2025-04-08	0.570000	0.570000	0.510000	0.538700	+6.589%	38,994	+67.069%
2025-04-07	0.450400	0.535000	0.432500	0.505400	+4.292%	46,624	+78.077%
2025-04-04	0.500000	0.580000	0.450400	0.484600	-3.080%	48,516	+85.720%
2025-04-03	0.520000	0.570000	0.500000	0.500000	-7.579%	34,505	+80.000%
2025-04-02	0.560000	0.566000	0.539000	0.541000	-1.277%	17,218	+66.359%
2025-04-01	0.540000	0.549000	0.520100	0.548000	+1.481%	14,381	+64.234%
2025-03-31	0.551000	0.562500	0.540000	0.540000	-3.571%	30,442	+66.667%
2025-03-28	0.560000	0.574000	0.540000	0.560000	-2.778%	38,022	+60.714%
2025-03-27	0.590000	0.598000	0.549900	0.576000	-1.488%	102,938	+56.250%
2025-03-26	0.541300	0.609900	0.541300	0.584699	+2.507%	78,819	+53.925%
2025-03-25	0.569000	0.637900	0.543000	0.570400	-1.349%	54,780	+57.784%
2025-03-24	0.550000	0.618000	0.543000	0.578200	+7.074%	102,690	+55.655%
2025-03-21	0.570600	0.635300	0.520000	0.540000	-6.897%	67,235	+66.667%
2025-03-20	0.632700	0.637000	0.580000	0.580000	-1.795%	38,213	+55.172%
2025-03-19	0.670000	0.670000	0.536201	0.590600	-3.180%	105,271	+52.387%
2025-03-18	0.690201	0.690201	0.610000	0.610000	-6.870%	50,843	+47.541%
2025-03-17	0.690300	0.716000	0.637500	0.655000	-5.347%	54,276	+37.405%
2025-03-14	0.690200	0.725000	0.690200	0.692000	-1.143%	16,846	+30.058%
2025-03-13	0.721000	0.740000	0.690000	0.700000	-3.081%	35,722	+28.571%
2025-03-12	0.715100	0.763000	0.704300	0.722250	+0.732%	47,885	+24.611%
2025-03-11	0.712000	0.770000	0.695000	0.717000	+0.844%	47,480	+25.523%
2025-03-10	0.742900	0.747500	0.658500	0.711000	-5.263%	70,598	+26.582%
2025-03-07	0.637500	0.767300	0.637500	0.750500	+18.245%	111,379	+19.920%
2025-03-06	0.740000	0.749900	0.570000	0.634699	-16.487%	113,650	+41.799%
2025-03-05	0.810000	0.810100	0.750100	0.760000	-5.590%	17,133	+18.421%
2025-03-04	0.851500	0.878600	0.805000	0.805000	-11.490%	24,359	+11.801%
2025-03-03	0.900000	0.910000	0.850000	0.909500	+1.056%	38,635	-1.045%
2025-02-28	0.930000	0.930000	0.843300	0.900000	-4.400%	36,133	0.000%
2025-02-27	0.980000	1.010000	0.940000	0.941420	-3.305%	7,490	-4.400%
2025-02-26	0.930000	1.030000	0.900100	0.973600	-2.640%	94,774	-7.560%
2025-02-25	1.020000	1.030000	0.950000	1.000000	-2.913%	43,975	-10.000%
2025-02-24	1.020000	1.050000	0.990000	1.030000	+4.040%	65,832	-12.621%
2025-02-21	0.989000	1.040000	0.970000	0.990000	+2.273%	94,351	-9.091%
2025-02-20	0.924500	0.989000	0.924500	0.968000	+2.110%	38,869	-7.025%
2025-02-19	0.950000	0.950000	0.900000	0.948000	+1.034%	42,673	-5.063%
2025-02-18	0.970000	0.970000	0.931100	0.938300	+0.795%	18,307	-4.082%
2025-02-14	0.952800	0.976000	0.910100	0.930900	-3.031%	25,424	-3.319%
2025-02-13	0.990000	0.990000	0.910000	0.960000	+2.784%	53,340	-6.250%
2025-02-12	0.936300	0.990000	0.900000	0.934000	-0.235%	34,886	-3.640%
2025-02-11	0.950000	0.980000	0.920100	0.936200	-2.143%	44,425	-3.867%
2025-02-10	0.990000	1.010000	0.932100	0.956700	-1.412%	30,411	-5.927%
2025-02-07	0.970000	1.010000	0.920100	0.970400	-1.980%	65,709	-7.255%
2025-02-06	0.990000	1.050000	0.960200	0.990000	0.000%	20,676	-9.091%
2025-02-05	0.979900	1.050000	0.979900	0.990000	-2.941%	21,659	-9.091%
2025-02-04	1.030000	1.030000	0.950600	1.020000	+2.000%	46,549	-11.765%
2025-02-03	1.040000	1.040000	0.975000	1.000000	-2.913%	77,114	-10.000%
2025-01-31	1.050000	1.060000	1.000000	1.030000	+0.980%	72,070	-12.621%
2025-01-30	1.020000	1.040800	1.000000	1.020000	-1.923%	82,927	-11.765%
2025-01-29	1.060000	1.120000	1.000000	1.040000	-6.306%	147,389	-13.462%
2025-01-28	1.080000	1.150000	1.080000	1.110000	+4.717%	40,108	-18.919%
2025-01-27	1.150000	1.280000	1.060000	1.060000	-21.481%	344,898	-15.094%
2025-01-24	1.390000	1.430000	1.300000	1.350000	+1.504%	516,317	-33.333%
2025-01-23	1.370000	1.420000	1.260000	1.330000	-2.920%	334,214	-32.331%
2025-01-22	1.450000	1.450000	1.300000	1.370000	+1.481%	91,615	-34.307%
2025-01-21	1.180000	1.460000	1.175000	1.350000	+16.379%	191,268	-33.333%
2025-01-17	1.100000	1.190000	1.100000	1.160000	+6.422%	90,234	-22.414%
2025-01-16	1.050000	1.098700	1.040000	1.090000	+4.808%	37,426	-17.431%
2025-01-15	1.040000	1.045000	1.010000	1.040000	+1.961%	52,221	-13.462%
2025-01-14	1.030000	1.090000	1.010000	1.020000	-0.971%	51,020	-11.765%
2025-01-13	1.120000	1.170000	1.010000	1.030000	-8.036%	152,032	-12.621%
2025-01-10	1.100000	1.190000	1.050000	1.120000	-5.085%	237,134	-19.643%
2025-01-08	1.320000	1.350000	1.125000	1.180000	-10.606%	198,613	-23.729%
2025-01-07	1.410000	1.450000	1.300000	1.320000	-6.383%	161,330	-31.818%
2025-01-06	1.410000	1.499900	1.395000	1.410000	-0.704%	62,918	-36.170%
2025-01-03	1.430000	1.500000	1.370000	1.420000	+2.158%	150,607	-36.620%
2025-01-02	1.410000	1.420000	1.330600	1.390000	+2.206%	56,267	-35.252%
2024-12-31	1.420000	1.450000	1.340500	1.360000	-6.849%	110,822	-33.824%
2024-12-30	1.330000	1.460000	1.282900	1.460000	+9.774%	358,677	-38.356%
2024-12-27	1.330000	1.400000	1.280500	1.330000	-3.623%	78,943	-32.331%
2024-12-26	1.390000	1.440100	1.320100	1.380000	0.000%	139,359	-34.783%
2024-12-24	1.340000	1.400000	1.310000	1.380000	0.000%	75,478	-34.783%
2024-12-23	1.430000	1.560000	1.160000	1.380000	-1.429%	335,871	-34.783%
2024-12-20	1.110000	1.530000	1.110000	1.400000	+33.333%	1,436,121	-35.714%
2024-12-19	0.940000	1.150000	0.940000	1.050000	+8.786%	224,395	-14.286%
2024-12-18	0.910000	1.150100	0.901600	0.965200	+3.562%	455,294	-6.755%
2024-12-17	0.930000	1.030000	0.900100	0.932000	+0.291%	174,760	-3.433%
2024-12-16	0.938800	0.978000	0.910000	0.929300	+1.011%	82,672	-3.153%
2024-12-13	0.900000	0.956000	0.900000	0.920000	+0.437%	83,159	-2.174%
2024-12-12	0.900000	0.976000	0.884000	0.916000	+1.507%	93,265	-1.747%
2024-12-11	0.930000	0.937116	0.882900	0.902400	-0.835%	102,266	-0.266%
2024-12-10	0.920000	0.960000	0.890000	0.910000	-1.087%	65,375	-1.099%
2024-12-09	0.910000	0.977900	0.890000	0.920000	-1.446%	111,354	-2.174%
2024-12-06	1.030000	1.090000	0.887001	0.933500	-11.934%	238,748	-3.589%
2024-12-05	1.140000	1.170000	0.950600	1.060000	-7.018%	211,097	-15.094%
2024-12-04	1.100000	1.220000	1.070100	1.140000	+0.885%	265,894	-21.053%
2024-12-03	1.010000	1.280000	0.970000	1.130000	+5.607%	523,760	-20.354%
2024-12-02	0.920000	1.200000	0.841600	1.070000	+13.830%	2,386,673	-15.888%
2024-11-29	0.905000	0.975900	0.905000	0.940000	+3.867%	26,877	-4.255%
2024-11-27	0.970000	1.030000	0.903000	0.905000	-8.586%	70,902	-0.552%
2024-11-26	0.960000	1.070000	0.940000	0.990000	+8.672%	261,451	-9.091%
2024-11-25	0.831000	0.975000	0.830000	0.911000	+2.949%	152,529	-1.207%
2024-11-22	0.827200	0.919900	0.827200	0.884900	+5.033%	60,972	+1.706%
2024-11-21	0.826500	0.870000	0.807900	0.842500	+0.298%	92,759	+6.825%
2024-11-20	0.860000	0.884000	0.808011	0.840000	-1.072%	70,843	+7.143%
2024-11-19	0.848300	0.900000	0.824600	0.849100	-2.905%	100,816	+5.995%
2024-11-18	0.820000	0.915800	0.817800	0.874500	-0.183%	57,931	+2.916%
2024-11-15	0.917800	0.950000	0.810000	0.876100	-10.593%	109,356	+2.728%
2024-11-14	0.864900	0.981400	0.762500	0.979900	+5.366%	293,250	-8.154%
2024-11-13	0.950000	1.050000	0.830300	0.930000	-2.105%	1,690,804	-3.226%
2024-11-12	0.771700	1.050000	0.727600	0.950000	+23.345%	6,491,420	-5.263%
2024-11-11	0.740000	0.844416	0.737000	0.770200	+8.479%	119,341	+16.853%
2024-11-08	0.700000	0.729900	0.605500	0.710000	+1.140%	174,407	+26.761%
2024-11-07	0.770000	0.799900	0.696800	0.702000	-12.239%	91,936	+28.205%
2024-11-06	0.800600	0.826898	0.722439	0.799900	-1.344%	50,288	+12.514%
2024-11-05	0.810000	0.846000	0.800000	0.810800	+1.299%	20,175	+11.001%
2024-11-04	0.839000	0.850000	0.771000	0.800400	-1.429%	37,932	+12.444%
2024-11-01	0.800000	0.850000	0.799500	0.812000	-5.471%	24,358	+10.837%
2024-10-31	0.801000	0.869000	0.773500	0.859000	+2.998%	56,949	+4.773%
2024-10-30	0.832500	0.870000	0.800001	0.834000	-1.882%	48,990	+7.914%
2024-10-29	0.831400	0.860000	0.781000	0.850000	-1.151%	47,010	+5.882%
2024-10-28	0.920100	0.966000	0.812500	0.859899	-5.506%	161,111	+4.663%
2024-10-25	0.848000	0.910000	0.765500	0.910000	+8.462%	141,417	-1.099%
2024-10-24	0.710000	0.844000	0.710000	0.839000	+19.857%	181,588	+7.271%
2024-10-23	0.693000	0.722499	0.693000	0.700000	-0.143%	23,576	+28.571%

.dark-mode .n98PTy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n98PTy{ color: #333333; background-color: white; border: 2px solid #333333; }ONMDOneMedNet Corp Class A Common Stockstock NASDAQ

ONMD
OneMedNet Corp Class A Common Stock
stock NASDAQ