Dark

ONMD
OneMedNet Corp Class A Common Stock
stock NASDAQ

Market Open

Jul 28, 2026 12:09:05 PM EDT

0.6100USD+1.056%(+0.0064)7,043,714

0.6000Bid 0.7100Ask 0.1100Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

0.6100USD-0.797%(-0.0049)0

After-hours

Jul 27, 2026 4:41:30 PM EDT

0.5900USD-3.120%(-0.0200)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.670000	0.670000	0.600000	0.610000	+0.677%	7,043,714	0.000%
2026-07-27	0.606000	0.650000	0.585000	0.605900	-1.464%	99,648	+0.677%
2026-07-24	0.625000	0.626000	0.600000	0.614900	+2.228%	60,294	-0.797%
2026-07-23	0.630000	0.630000	0.590200	0.601500	-1.684%	80,748	+1.413%
2026-07-22	0.653200	0.679900	0.600000	0.611800	-6.352%	110,620	-0.294%
2026-07-21	0.640000	0.678499	0.640000	0.653300	-3.757%	80,681	-6.628%
2026-07-20	0.669400	0.710700	0.620000	0.678800	-0.147%	96,910	-10.136%
2026-07-17	0.690000	0.690000	0.640000	0.679800	-1.493%	100,914	-10.268%
2026-07-16	0.733300	0.751000	0.653200	0.690100	-8.669%	320,119	-11.607%
2026-07-15	0.720000	0.770000	0.720000	0.755600	+3.977%	43,067	-19.269%
2026-07-14	0.730000	0.746000	0.712800	0.726700	-2.548%	57,878	-16.059%
2026-07-13	0.754400	0.754400	0.716300	0.745700	-2.139%	41,675	-18.198%
2026-07-10	0.754600	0.770000	0.720400	0.762000	+0.475%	86,515	-19.948%
2026-07-09	0.700000	0.770000	0.685000	0.758400	+8.872%	208,415	-19.568%
2026-07-08	0.689700	0.728000	0.672400	0.696600	-2.025%	137,041	-12.432%
2026-07-07	0.700000	0.730000	0.670000	0.711000	+0.923%	112,766	-14.205%
2026-07-06	0.670000	0.730000	0.650100	0.704500	+5.259%	90,428	-13.414%
2026-07-02	0.730000	0.730100	0.660000	0.669300	-8.189%	209,944	-8.860%
2026-07-01	0.689400	0.738800	0.650401	0.729000	+2.532%	293,465	-16.324%
2026-06-30	0.730000	0.730000	0.650000	0.711000	+0.070%	379,563	-14.205%
2026-06-29	0.646100	0.720000	0.646100	0.710500	+7.652%	315,639	-14.145%
2026-06-26	0.580500	0.660000	0.580000	0.660000	+12.801%	232,158	-7.576%
2026-06-25	0.640900	0.677000	0.582500	0.585100	-7.274%	250,950	+4.256%
2026-06-24	0.650000	0.690000	0.627500	0.631000	+5.167%	468,674	-3.328%
2026-06-23	0.543000	0.602600	0.542000	0.600000	+7.373%	324,740	+1.667%
2026-06-22	0.550000	0.567943	0.540000	0.558800	-0.072%	321,388	+9.162%
2026-06-18	0.580000	0.598500	0.535000	0.559200	-7.156%	605,932	+9.084%
2026-06-17	0.540100	0.624400	0.490000	0.602300	+20.196%	1,388,187	+1.278%
2026-06-16	0.570000	0.581500	0.490000	0.501100	-10.197%	809,146	+21.732%
2026-06-15	0.570000	0.579900	0.525000	0.558000	+2.668%	486,393	+9.319%
2026-06-12	0.600000	0.600000	0.530000	0.543500	-6.999%	501,733	+12.236%
2026-06-11	0.627900	0.647000	0.560100	0.584400	-2.454%	344,178	+4.381%
2026-06-10	0.629200	0.662400	0.560000	0.599100	-7.145%	941,716	+1.819%
2026-06-09	0.700000	0.720000	0.603400	0.645200	-6.547%	387,877	-5.456%
2026-06-08	0.700000	0.719600	0.680100	0.690400	+2.040%	80,172	-11.645%
2026-06-05	0.750000	0.750000	0.670900	0.676600	-7.315%	275,993	-9.843%
2026-06-04	0.766400	0.770350	0.720100	0.730000	-4.737%	163,286	-16.438%
2026-06-03	0.780000	0.800000	0.760000	0.766300	-2.382%	145,778	-20.397%
2026-06-02	0.788000	0.797900	0.770000	0.785000	+0.719%	114,242	-22.293%
2026-06-01	0.760000	0.800000	0.760000	0.779400	+1.142%	151,251	-21.735%
2026-05-29	0.800000	0.810000	0.734600	0.770600	-2.714%	412,670	-20.841%
2026-05-28	0.850000	0.854999	0.790000	0.792100	-6.812%	499,780	-22.990%
2026-05-27	0.870000	0.879900	0.850000	0.850000	-3.944%	86,876	-28.235%
2026-05-26	0.895400	0.910900	0.866900	0.884900	-2.026%	136,989	-31.066%
2026-05-22	0.853400	0.960000	0.853400	0.903200	+6.384%	224,416	-32.462%
2026-05-21	0.912400	0.912400	0.834101	0.849000	-1.861%	339,066	-28.151%
2026-05-20	0.815000	0.890000	0.783400	0.865100	+10.429%	278,703	-29.488%
2026-05-19	0.820000	0.835000	0.770000	0.783400	-7.400%	348,836	-22.134%
2026-05-18	0.831500	0.899800	0.800100	0.846000	+0.547%	238,362	-27.896%
2026-05-15	0.918900	0.938300	0.830000	0.841400	-10.963%	462,799	-27.502%
2026-05-14	0.945000	0.989900	0.920000	0.945000	+1.504%	234,757	-35.450%
2026-05-13	0.966100	0.999100	0.931000	0.931000	-4.040%	125,434	-34.479%
2026-05-12	0.982200	1.000000	0.930000	0.970200	-1.000%	257,485	-37.126%
2026-05-11	1.010000	1.030000	0.980000	0.980000	-3.922%	182,620	-37.755%
2026-05-08	0.990000	1.025000	0.952000	1.020000	+4.337%	201,540	-40.196%
2026-05-07	0.963400	0.996000	0.930500	0.977600	+1.727%	472,747	-37.602%
2026-05-06	0.990000	1.020000	0.960300	0.961000	-3.524%	165,790	-36.524%
2026-05-05	1.080000	1.080000	0.990200	0.996100	-5.133%	343,036	-38.761%
2026-05-04	1.030000	1.080000	1.010000	1.050000	+5.506%	258,278	-41.905%
2026-05-01	1.060000	1.110100	0.960001	0.995200	-7.852%	758,496	-38.706%
2026-04-30	1.080000	1.205000	1.065000	1.080000	0.000%	557,464	-43.519%
2026-04-29	1.090000	1.220000	1.050000	1.080000	-0.917%	645,653	-43.519%
2026-04-28	1.160000	1.190000	1.070000	1.090000	-9.167%	348,115	-44.037%
2026-04-27	1.175000	1.240000	1.050000	1.200000	+9.091%	1,453,101	-49.167%
2026-04-24	1.020000	1.270000	0.945000	1.100000	+23.776%	11,730,618	-44.545%
2026-04-23	0.920000	0.920000	0.870000	0.888700	-0.448%	161,952	-31.360%
2026-04-22	0.920000	0.920000	0.874100	0.892700	+1.697%	240,275	-31.668%
2026-04-21	0.930000	0.940000	0.866000	0.877800	-6.138%	212,505	-30.508%
2026-04-20	0.896900	0.948800	0.867500	0.935200	+4.015%	217,215	-34.773%
2026-04-17	0.910000	0.915900	0.875900	0.899100	+1.398%	326,506	-32.154%
2026-04-16	0.880500	0.910000	0.880000	0.886700	+0.533%	151,919	-31.206%
2026-04-15	0.852000	0.911700	0.851000	0.882000	+2.678%	155,599	-30.839%
2026-04-14	0.890000	0.928300	0.850400	0.859000	-3.429%	150,577	-28.987%
2026-04-13	0.810000	0.919800	0.810000	0.889500	+7.065%	255,270	-31.422%
2026-04-10	0.813400	0.850000	0.780000	0.830800	+1.021%	159,613	-26.577%
2026-04-09	0.860000	0.864990	0.785000	0.822400	-4.372%	227,726	-25.827%
2026-04-08	0.900000	0.919600	0.860000	0.860000	-2.284%	172,514	-29.070%
2026-04-07	0.954600	0.971300	0.869100	0.880100	-7.582%	217,237	-30.690%
2026-04-06	0.960000	1.110000	0.870000	0.952300	+2.398%	1,532,476	-35.945%
2026-04-02	0.834500	0.930000	0.833900	0.930000	+10.229%	146,732	-34.409%
2026-04-01	0.891900	0.914900	0.843700	0.843700	-0.753%	213,926	-27.699%
2026-03-31	0.800000	0.936400	0.790000	0.850100	+7.065%	501,478	-28.244%
2026-03-30	0.890000	0.919800	0.746700	0.794000	-10.525%	344,590	-23.174%
2026-03-27	0.890000	0.940000	0.851500	0.887400	+1.094%	311,657	-31.260%
2026-03-26	0.839600	0.969700	0.821600	0.877800	+1.409%	430,175	-30.508%
2026-03-25	0.813700	0.896900	0.780000	0.865600	+4.782%	297,151	-29.529%
2026-03-24	0.787000	0.826700	0.730000	0.826100	+3.353%	429,547	-26.159%
2026-03-23	0.749800	0.799300	0.730700	0.799300	+5.672%	207,369	-23.683%
2026-03-20	0.785000	0.787750	0.703800	0.756400	-4.891%	284,184	-19.355%
2026-03-19	0.806900	0.823400	0.751000	0.795300	-2.894%	220,149	-23.299%
2026-03-18	0.776900	0.820000	0.769510	0.819000	+7.523%	319,789	-25.519%
2026-03-17	0.802600	0.819000	0.761000	0.761700	-5.202%	428,750	-19.916%
2026-03-16	0.865700	0.865700	0.787400	0.803500	-7.185%	380,260	-24.082%
2026-03-13	0.779700	0.868200	0.770100	0.865700	+10.393%	409,822	-29.537%
2026-03-12	0.738500	0.787500	0.732900	0.784200	+3.008%	552,176	-22.214%
2026-03-11	0.700000	0.769900	0.689750	0.761300	+6.476%	292,637	-19.874%
2026-03-10	0.675000	0.750000	0.655000	0.715000	+3.354%	554,767	-14.685%
2026-03-09	0.655100	0.719799	0.627400	0.691800	+1.735%	502,478	-11.824%
2026-03-06	0.632700	0.720000	0.614700	0.680000	+4.777%	844,404	-10.294%
2026-03-05	0.611400	0.680000	0.600000	0.649000	+1.565%	798,650	-6.009%
2026-03-04	0.709500	0.744000	0.601000	0.639000	-12.538%	1,281,378	-4.538%
2026-03-03	0.712000	0.765500	0.681000	0.730600	-2.859%	1,915,580	-16.507%
2026-03-02	0.923900	0.965000	0.752000	0.752100	-26.265%	7,776,568	-18.894%
2026-02-27	1.050000	1.400000	0.931200	1.020000	+44.599%	218,069,698	-40.196%
2026-02-26	0.700000	0.748900	0.653600	0.705400	+8.858%	530,996	-13.524%
2026-02-25	0.625000	0.648800	0.600000	0.648000	+2.208%	125,216	-5.864%
2026-02-24	0.648000	0.669900	0.617000	0.634000	+2.423%	135,787	-3.785%
2026-02-23	0.662600	0.662600	0.611800	0.619000	-5.279%	98,288	-1.454%
2026-02-20	0.683000	0.710000	0.636700	0.653500	-3.371%	154,597	-6.656%
2026-02-19	0.662400	0.679500	0.650200	0.676300	+1.076%	53,597	-9.803%
2026-02-18	0.620100	0.670000	0.600000	0.669100	+8.992%	112,890	-8.833%
2026-02-17	0.635000	0.680700	0.610800	0.613900	-4.969%	74,946	-0.635%
2026-02-13	0.749000	0.749000	0.633300	0.646000	-6.836%	419,556	-5.573%
2026-02-12	0.600000	0.737000	0.600000	0.693400	+18.287%	793,986	-12.028%
2026-02-11	0.614000	0.627000	0.570000	0.586200	-8.363%	289,886	+4.060%
2026-02-10	0.691000	0.719700	0.628700	0.639700	-8.418%	239,555	-4.643%
2026-02-09	0.740000	0.750000	0.683700	0.698500	-4.328%	122,379	-12.670%
2026-02-06	0.750000	0.819900	0.710000	0.730100	-7.582%	182,627	-16.450%
2026-02-05	0.797300	0.820000	0.737500	0.790000	-3.893%	323,056	-22.785%
2026-02-04	0.780000	0.860000	0.749600	0.822000	+4.820%	197,518	-25.791%
2026-02-03	0.780000	0.784300	0.710000	0.784200	+1.318%	161,378	-22.214%
2026-02-02	0.740000	0.778900	0.740000	0.774000	+1.256%	118,738	-21.189%
2026-01-30	0.772300	0.800000	0.750000	0.764400	-3.241%	200,217	-20.199%
2026-01-29	0.881500	0.909900	0.715050	0.790000	-13.158%	371,665	-22.785%
2026-01-28	0.900000	0.916200	0.870000	0.909700	+0.331%	143,270	-32.945%
2026-01-27	0.907800	0.950000	0.860000	0.906700	+0.499%	292,498	-32.723%
2026-01-26	1.020000	1.020000	0.893500	0.902200	-8.014%	219,113	-32.387%
2026-01-23	0.990000	1.010000	0.954526	0.980800	+1.427%	280,720	-37.806%
2026-01-22	0.921000	0.968800	0.890000	0.967000	+12.064%	481,270	-36.918%
2026-01-21	0.930000	0.931400	0.851000	0.862900	-7.355%	272,402	-29.308%
2026-01-20	0.900000	0.953500	0.850000	0.931400	+3.477%	404,698	-34.507%
2026-01-16	0.935400	1.030000	0.900100	0.900100	+5.894%	527,754	-32.230%
2026-01-15	1.080000	1.090000	0.814500	0.850000	-22.727%	976,961	-28.235%
2026-01-14	1.100000	1.110000	1.050000	1.100000	+2.804%	387,767	-44.545%
2026-01-13	1.170000	1.170000	1.060100	1.070000	-9.322%	592,782	-42.991%
2026-01-12	1.110000	1.210000	1.110000	1.180000	+4.425%	294,475	-48.305%
2026-01-09	1.200000	1.200000	1.120000	1.130000	-5.042%	242,418	-46.018%
2026-01-08	1.170000	1.218900	1.150000	1.190000	+1.709%	191,772	-48.739%
2026-01-07	1.180000	1.215000	1.160000	1.170000	-3.306%	293,544	-47.863%
2026-01-06	1.190000	1.230000	1.160000	1.210000	0.000%	191,287	-49.587%
2026-01-05	1.220000	1.278900	1.160000	1.210000	-0.820%	343,549	-49.587%
2026-01-02	1.120000	1.240000	1.120000	1.220000	+10.909%	356,795	-50.000%
2025-12-31	1.070000	1.238800	1.050000	1.100000	+4.762%	451,607	-44.545%
2025-12-30	1.150000	1.213800	1.040000	1.050000	-10.256%	1,019,592	-41.905%
2025-12-29	1.230000	1.300000	1.168000	1.170000	-7.874%	299,587	-47.863%
2025-12-26	1.340000	1.348200	1.240000	1.270000	-4.511%	505,006	-51.969%
2025-12-24	1.290000	1.430000	1.290000	1.330000	+3.101%	537,298	-54.135%
2025-12-23	1.400000	1.417500	1.240000	1.290000	-7.857%	328,507	-52.713%
2025-12-22	1.350000	1.539400	1.345700	1.400000	+6.870%	675,940	-56.429%
2025-12-19	1.240000	1.360000	1.220000	1.310000	+6.504%	263,264	-53.435%
2025-12-18	1.310000	1.400000	1.200000	1.230000	-6.107%	425,126	-50.407%
2025-12-17	1.390000	1.409800	1.240000	1.310000	-7.092%	341,973	-53.435%
2025-12-16	1.230000	1.440000	1.230000	1.410000	+13.710%	565,124	-56.738%
2025-12-15	1.530000	1.540000	1.229000	1.240000	-18.421%	1,103,192	-50.806%
2025-12-12	1.590000	1.670000	1.500000	1.520000	-4.403%	557,680	-59.868%
2025-12-11	1.770000	1.780000	1.580000	1.590000	-10.674%	594,709	-61.635%
2025-12-10	1.880000	1.960000	1.780000	1.780000	-4.813%	293,495	-65.730%
2025-12-09	1.940000	1.980000	1.821800	1.870000	-4.103%	519,984	-67.380%
2025-12-08	1.820000	1.980000	1.740000	1.950000	+10.169%	829,721	-68.718%
2025-12-05	1.780000	1.880000	1.720000	1.770000	-3.804%	396,035	-65.537%
2025-12-04	1.540000	1.870000	1.535000	1.840000	+21.053%	868,067	-66.848%
2025-12-03	1.610000	1.640000	1.490000	1.520000	-8.434%	540,733	-59.868%
2025-12-02	1.520000	1.730000	1.463300	1.660000	+12.925%	885,253	-63.253%
2025-12-01	1.700000	1.769900	1.470000	1.470000	-20.541%	1,865,610	-58.503%
2025-11-28	1.620000	2.300000	1.620000	1.850000	+30.282%	33,766,391	-67.027%
2025-11-26	1.430000	1.540000	1.410000	1.420000	-2.740%	298,181	-57.042%
2025-11-25	1.360000	1.493300	1.360000	1.460000	+9.774%	345,952	-58.219%
2025-11-24	1.350000	1.425000	1.320000	1.330000	-1.481%	346,371	-54.135%
2025-11-21	1.150000	1.410000	1.110000	1.350000	+23.853%	575,296	-54.815%
2025-11-20	1.200000	1.290000	1.040000	1.090000	-10.656%	507,433	-44.037%
2025-11-19	1.240000	1.280000	1.180000	1.220000	-3.937%	335,925	-50.000%
2025-11-18	1.300000	1.360000	1.185000	1.270000	-5.926%	367,114	-51.969%
2025-11-17	1.380000	1.520000	1.310000	1.350000	-3.571%	8,027,861	-54.815%
2025-11-14	1.300000	1.479700	1.300000	1.400000	-0.709%	106,625	-56.429%
2025-11-13	1.530000	1.530000	1.370000	1.410000	-6.623%	206,712	-56.738%
2025-11-12	1.510000	1.550300	1.470000	1.510000	+1.342%	155,512	-59.603%
2025-11-11	1.510000	1.540000	1.460000	1.490000	-3.871%	240,013	-59.060%
2025-11-10	1.470000	1.740000	1.470000	1.550000	+4.730%	599,028	-60.645%
2025-11-07	1.440000	1.480000	1.370000	1.480000	+0.680%	391,094	-58.784%
2025-11-06	1.730000	1.760000	1.440000	1.470000	-16.000%	398,816	-58.503%
2025-11-05	1.720000	1.840000	1.705000	1.750000	-0.568%	235,562	-65.143%
2025-11-04	1.710000	1.821500	1.700000	1.760000	-0.565%	245,136	-65.341%
2025-11-03	2.030000	2.070000	1.730000	1.770000	-16.509%	840,141	-65.537%
2025-10-31	2.250000	2.300000	2.100000	2.120000	-4.933%	531,109	-71.226%
2025-10-30	2.330000	2.360000	2.210000	2.230000	-5.907%	193,247	-72.646%
2025-10-29	2.300000	2.400000	2.160000	2.370000	+7.727%	602,184	-74.262%
2025-10-28	2.230000	2.290000	2.100000	2.200000	-3.509%	585,554	-72.273%
2025-10-27	2.380000	2.460000	2.240000	2.280000	-2.979%	571,567	-73.246%
2025-10-24	2.350000	2.390000	2.270000	2.350000	+0.427%	645,383	-74.043%
2025-10-23	2.290000	2.470000	2.290000	2.340000	-0.847%	500,926	-73.932%
2025-10-22	2.490000	2.490000	2.020000	2.360000	-5.221%	1,625,713	-74.153%
2025-10-21	2.730000	2.770000	2.490000	2.490000	-11.388%	630,229	-75.502%
2025-10-20	2.530000	2.820000	2.490000	2.810000	+23.246%	1,490,326	-78.292%
2025-10-17	2.560000	2.590000	2.250000	2.280000	-11.284%	798,313	-73.246%
2025-10-16	2.770000	2.810000	2.370000	2.570000	-7.220%	1,399,176	-76.265%
2025-10-15	3.000000	3.100000	2.590000	2.770000	-7.667%	1,672,285	-77.978%
2025-10-14	2.800000	3.200000	2.745700	3.000000	+1.351%	2,706,787	-79.667%
2025-10-13	3.220000	3.439900	2.820000	2.960000	-5.732%	3,857,732	-79.392%
2025-10-10	2.840000	4.220000	2.800000	3.140000	+17.603%	29,330,567	-80.573%
2025-10-09	2.340000	2.760000	2.250000	2.670000	+16.087%	3,776,325	-77.154%
2025-10-08	2.700000	2.880000	2.130000	2.300000	-11.538%	5,558,580	-73.478%
2025-10-07	2.380000	2.790000	2.300000	2.600000	+1.563%	11,252,695	-76.538%
2025-10-06	1.435000	3.670000	1.410000	2.560000	+148.544%	285,238,078	-76.172%
2025-10-03	1.020000	1.080000	0.982000	1.030000	-0.962%	108,395	-40.777%
2025-10-02	1.040000	1.069300	0.918801	1.040000	+0.971%	507,938	-41.346%
2025-10-01	1.070000	1.090000	1.010000	1.030000	-5.505%	177,426	-40.777%
2025-09-30	1.070000	1.090000	1.020000	1.090000	+2.830%	250,003	-44.037%
2025-09-29	1.070000	1.070000	1.010000	1.060000	0.000%	236,756	-42.453%
2025-09-26	1.060000	1.080000	0.965700	1.060000	-0.935%	276,823	-42.453%
2025-09-25	1.030000	1.100000	1.020000	1.070000	+7.000%	474,173	-42.991%
2025-09-24	0.950000	1.060000	0.939000	1.000000	+8.696%	938,640	-39.000%
2025-09-23	0.910500	0.944999	0.870500	0.920000	+1.099%	149,197	-33.696%
2025-09-22	0.950000	0.950000	0.910000	0.910000	-3.499%	350,714	-32.967%
2025-09-19	0.900000	0.943000	0.871210	0.943000	+5.931%	604,215	-35.313%
2025-09-18	0.910000	0.910000	0.877100	0.890200	-0.112%	81,772	-31.476%
2025-09-17	0.907400	0.919900	0.877500	0.891200	-0.757%	80,748	-31.553%
2025-09-16	0.880000	0.898000	0.863400	0.898000	+3.218%	104,388	-32.071%
2025-09-15	0.845000	0.894400	0.845000	0.870000	+3.154%	183,216	-29.885%
2025-09-12	0.918600	0.946300	0.840000	0.843400	-7.094%	478,795	-27.674%
2025-09-11	0.880000	0.919500	0.833500	0.907800	+5.829%	266,578	-32.805%
2025-09-10	0.875000	0.880000	0.830000	0.857800	+3.113%	269,134	-28.888%
2025-09-09	0.869000	0.869000	0.820300	0.831900	-1.829%	234,207	-26.674%
2025-09-08	0.877800	0.877800	0.820000	0.847400	-2.429%	173,786	-28.015%
2025-09-05	0.860000	0.872300	0.817500	0.868500	+0.988%	283,196	-29.764%
2025-09-04	0.918600	0.918600	0.840500	0.860000	-4.444%	238,699	-29.070%
2025-09-03	0.790000	0.900000	0.763200	0.900000	+3.794%	946,911	-32.222%
2025-09-02	0.844700	0.889999	0.826000	0.867100	+0.826%	629,818	-29.651%
2025-08-29	0.800900	0.860000	0.780001	0.860000	+8.394%	847,442	-29.070%
2025-08-28	0.769200	0.820000	0.769200	0.793400	-2.770%	481,421	-23.116%
2025-08-27	0.623300	0.820000	0.623300	0.816000	+21.991%	1,579,499	-25.245%
2025-08-26	0.768800	0.770000	0.650000	0.668900	-12.413%	1,532,015	-8.806%
2025-08-25	0.826900	0.832300	0.715100	0.763700	-2.115%	22,565,210	-20.126%
2025-08-22	0.749900	0.786700	0.711000	0.780200	+1.325%	363,159	-21.815%
2025-08-21	0.737500	0.814000	0.705300	0.770000	-2.359%	580,925	-20.779%
2025-08-20	0.843000	0.843000	0.730000	0.788600	+3.613%	861,566	-22.648%
2025-08-19	0.830000	0.830000	0.661500	0.761100	-4.192%	1,919,420	-19.853%
2025-08-18	0.675900	0.943300	0.629300	0.794400	+23.681%	24,557,840	-23.212%
2025-08-15	0.709000	0.727700	0.598700	0.642300	-32.989%	6,275,003	-5.029%
2025-08-14	0.492000	1.199900	0.492000	0.958500	+99.688%	319,740,419	-36.359%
2025-08-13	0.454700	0.480000	0.450000	0.480000	+2.564%	73,942	+27.083%
2025-08-12	0.450000	0.490000	0.450000	0.468000	+3.540%	45,695	+30.342%
2025-08-11	0.461000	0.490000	0.440000	0.452000	-3.830%	108,042	+34.956%
2025-08-08	0.474000	0.488000	0.451700	0.470000	-3.689%	86,126	+29.787%
2025-08-07	0.461000	0.500000	0.457500	0.488000	+3.280%	55,725	+25.000%
2025-08-06	0.473900	0.489899	0.460000	0.472500	-3.571%	30,078	+29.101%
2025-08-05	0.508000	0.508000	0.473600	0.490000	-0.609%	59,879	+24.490%
2025-08-04	0.480000	0.509600	0.480000	0.493000	+2.282%	147,045	+23.732%
2025-08-01	0.478500	0.489900	0.450000	0.482000	+0.710%	179,395	+26.556%
2025-07-31	0.510000	0.510000	0.470000	0.478600	+3.818%	66,648	+27.455%
2025-07-30	0.480000	0.500000	0.453600	0.461000	-4.654%	144,588	+32.321%
2025-07-29	0.499800	0.500000	0.460200	0.483500	-2.912%	62,083	+26.163%
2025-07-28	0.490000	0.509900	0.460500	0.498000	-2.161%	155,314	+22.490%
2025-07-25	0.510000	0.541400	0.459900	0.509000	-5.037%	526,367	+19.843%
2025-07-24	0.535000	0.570500	0.510000	0.536000	-7.106%	154,343	+13.806%
2025-07-23	0.535000	0.580000	0.535000	0.577000	+6.654%	78,328	+5.719%
2025-07-22	0.560000	0.580000	0.535000	0.541000	+1.103%	103,887	+12.754%
2025-07-21	0.550000	0.579900	0.501000	0.535100	-4.446%	152,959	+13.997%
2025-07-18	0.551800	0.560000	0.540000	0.560000	+3.131%	59,270	+8.929%
2025-07-17	0.551900	0.569000	0.525100	0.543000	-4.569%	112,837	+12.339%
2025-07-16	0.530000	0.572300	0.510000	0.569000	+4.923%	204,748	+7.206%
2025-07-15	0.570000	0.570000	0.530100	0.542300	-1.668%	106,044	+12.484%
2025-07-14	0.550000	0.599300	0.540000	0.551500	-9.590%	145,803	+10.607%
2025-07-11	0.607000	0.630000	0.586400	0.610000	+0.494%	105,049	0.000%
2025-07-10	0.577700	0.625549	0.577700	0.607000	+2.881%	320,325	+0.494%
2025-07-09	0.600000	0.610000	0.540001	0.590000	+6.306%	302,663	+3.390%
2025-07-08	0.550000	0.569899	0.530300	0.555000	+0.836%	149,251	+9.910%
2025-07-07	0.547700	0.580000	0.535000	0.550400	-0.109%	132,928	+10.828%
2025-07-03	0.592000	0.595800	0.512700	0.551000	-12.540%	200,027	+10.708%
2025-07-02	0.580000	0.660000	0.564950	0.630000	+10.140%	601,421	-3.175%
2025-07-01	0.540000	0.620000	0.540000	0.572000	+0.333%	453,551	+6.643%
2025-06-30	0.513900	0.650000	0.510000	0.570100	+10.699%	1,519,873	+6.999%
2025-06-27	0.536400	0.536400	0.500000	0.515000	-1.379%	946,627	+18.447%
2025-06-26	0.560000	0.560000	0.500000	0.522200	-8.690%	1,390,591	+16.813%
2025-06-25	0.570000	0.608900	0.502100	0.571900	-16.168%	5,592,485	+6.662%
2025-06-24	0.610000	0.910000	0.507800	0.682200	+100.647%	495,973,553	-10.583%
2025-06-23	0.350000	0.360000	0.340000	0.340000	-5.266%	72,985	+79.412%
2025-06-20	0.355000	0.378700	0.350000	0.358900	-0.028%	116,702	+69.964%
2025-06-18	0.349400	0.360000	0.332700	0.359000	+1.700%	76,890	+69.916%
2025-06-17	0.375300	0.375300	0.333000	0.353000	-8.762%	164,706	+72.805%
2025-06-16	0.320000	0.390000	0.310000	0.386900	+19.932%	702,058	+57.663%
2025-06-13	0.380000	0.380300	0.320100	0.322600	-12.811%	143,724	+89.089%
2025-06-12	0.408000	0.408000	0.369200	0.370000	-3.646%	110,829	+64.865%
2025-06-11	0.400000	0.429000	0.383800	0.384000	-11.724%	383,403	+58.854%
2025-06-10	0.434900	0.439500	0.402001	0.435000	-3.333%	43,684	+40.230%
2025-06-09	0.380000	0.450000	0.370500	0.450000	+16.279%	125,567	+35.556%
2025-06-06	0.367500	0.387500	0.361900	0.387000	+7.500%	33,804	+57.623%
2025-06-05	0.380000	0.389900	0.352000	0.360000	-2.676%	355,831	+69.444%
2025-06-04	0.360000	0.379500	0.345400	0.369900	+1.315%	125,315	+64.909%
2025-06-03	0.388900	0.397700	0.355000	0.365100	-3.921%	81,708	+67.078%
2025-06-02	0.390100	0.399990	0.361700	0.380000	-5.000%	118,087	+60.526%
2025-05-30	0.404500	0.425000	0.380000	0.400000	-4.077%	214,236	+52.500%
2025-05-29	0.419000	0.453651	0.393200	0.417000	-0.691%	211,313	+46.283%
2025-05-28	0.399000	0.428000	0.399000	0.419900	+2.165%	100,779	+45.273%
2025-05-27	0.400000	0.450000	0.380000	0.411000	+0.489%	343,876	+48.418%
2025-05-23	0.400000	0.429000	0.380510	0.409000	+0.221%	89,532	+49.144%
2025-05-22	0.395100	0.429000	0.380200	0.408100	+6.304%	178,397	+49.473%
2025-05-21	0.406500	0.411400	0.360500	0.383900	-5.560%	88,447	+58.896%
2025-05-20	0.449300	0.449300	0.405000	0.406500	-9.526%	60,870	+50.062%
2025-05-19	0.437000	0.459700	0.410000	0.449300	+4.005%	37,238	+35.767%
2025-05-16	0.455100	0.455100	0.412900	0.432000	-6.494%	59,736	+41.204%
2025-05-15	0.439900	0.469000	0.430000	0.462000	-1.282%	69,213	+32.035%
2025-05-14	0.406400	0.473500	0.400100	0.468000	+11.695%	82,027	+30.342%
2025-05-13	0.396000	0.440000	0.380000	0.419000	+9.115%	688,332	+45.585%
2025-05-12	0.398100	0.418900	0.380900	0.384000	-6.296%	19,007	+58.854%
2025-05-09	0.439000	0.439000	0.395000	0.409800	-6.864%	95,065	+48.853%
2025-05-08	0.410000	0.440000	0.392000	0.440000	+13.111%	81,755	+38.636%
2025-05-07	0.399000	0.419900	0.385100	0.389000	-5.099%	68,494	+56.812%
2025-05-06	0.401000	0.420000	0.378500	0.409899	+0.220%	31,774	+48.817%
2025-05-05	0.423000	0.423000	0.395900	0.409000	-0.824%	15,875	+49.144%
2025-05-02	0.399800	0.426600	0.390500	0.412400	-1.807%	74,636	+47.915%
2025-05-01	0.378000	0.428200	0.378000	0.419990	+11.050%	51,384	+45.242%
2025-04-30	0.395000	0.410000	0.362200	0.378200	-4.253%	50,917	+61.290%
2025-04-29	0.437400	0.439800	0.390000	0.395000	-5.502%	48,094	+54.430%
2025-04-28	0.390000	0.420000	0.390000	0.418000	+9.138%	53,304	+45.933%
2025-04-25	0.373500	0.420000	0.370000	0.383000	-2.371%	82,691	+59.269%
2025-04-24	0.390000	0.419999	0.375000	0.392300	+2.428%	83,865	+55.493%
2025-04-23	0.392000	0.429900	0.380000	0.383000	-3.283%	131,911	+59.269%
2025-04-22	0.490000	0.490000	0.300000	0.396000	-11.924%	98,977	+54.040%
2025-04-21	0.500000	0.508000	0.410000	0.449612	-0.086%	85,953	+35.673%
2025-04-17	0.528000	0.550000	0.441000	0.450000	-4.256%	97,869	+35.556%
2025-04-16	0.501000	0.526000	0.450000	0.470001	-11.753%	60,768	+29.787%
2025-04-15	0.500000	0.565165	0.500000	0.532600	+7.401%	24,671	+14.532%
2025-04-14	0.530700	0.543000	0.480000	0.495900	+10.200%	51,720	+23.009%
2025-04-11	0.526000	0.549900	0.450000	0.450000	-15.094%	122,665	+35.556%
2025-04-10	0.554000	0.554000	0.500000	0.530000	+2.021%	14,241	+15.094%
2025-04-09	0.560000	0.560000	0.500000	0.519500	-3.564%	21,260	+17.421%
2025-04-08	0.570000	0.570000	0.510000	0.538700	+6.589%	38,994	+13.236%
2025-04-07	0.450400	0.535000	0.432500	0.505400	+4.292%	46,624	+20.696%
2025-04-04	0.500000	0.580000	0.450400	0.484600	-3.080%	48,516	+25.877%
2025-04-03	0.520000	0.570000	0.500000	0.500000	-7.579%	34,505	+22.000%
2025-04-02	0.560000	0.566000	0.539000	0.541000	-1.277%	17,218	+12.754%
2025-04-01	0.540000	0.549000	0.520100	0.548000	+1.481%	14,381	+11.314%
2025-03-31	0.551000	0.562500	0.540000	0.540000	-3.571%	30,442	+12.963%
2025-03-28	0.560000	0.574000	0.540000	0.560000	-2.778%	38,022	+8.929%
2025-03-27	0.590000	0.598000	0.549900	0.576000	-1.488%	102,938	+5.903%
2025-03-26	0.541300	0.609900	0.541300	0.584699	+2.507%	78,819	+4.327%
2025-03-25	0.569000	0.637900	0.543000	0.570400	-1.349%	54,780	+6.942%
2025-03-24	0.550000	0.618000	0.543000	0.578200	+7.074%	102,690	+5.500%
2025-03-21	0.570600	0.635300	0.520000	0.540000	-6.897%	67,235	+12.963%
2025-03-20	0.632700	0.637000	0.580000	0.580000	-1.795%	38,213	+5.172%
2025-03-19	0.670000	0.670000	0.536201	0.590600	-3.180%	105,271	+3.285%
2025-03-18	0.690201	0.690201	0.610000	0.610000	-6.870%	50,843	0.000%
2025-03-17	0.690300	0.716000	0.637500	0.655000	-5.347%	54,276	-6.870%
2025-03-14	0.690200	0.725000	0.690200	0.692000	-1.143%	16,846	-11.850%
2025-03-13	0.721000	0.740000	0.690000	0.700000	-3.081%	35,722	-12.857%
2025-03-12	0.715100	0.763000	0.704300	0.722250	+0.732%	47,885	-15.542%
2025-03-11	0.712000	0.770000	0.695000	0.717000	+0.844%	47,480	-14.923%
2025-03-10	0.742900	0.747500	0.658500	0.711000	-5.263%	70,598	-14.205%
2025-03-07	0.637500	0.767300	0.637500	0.750500	+18.245%	111,379	-18.721%
2025-03-06	0.740000	0.749900	0.570000	0.634699	-16.487%	113,650	-3.891%
2025-03-05	0.810000	0.810100	0.750100	0.760000	-5.590%	17,133	-19.737%
2025-03-04	0.851500	0.878600	0.805000	0.805000	-11.490%	24,359	-24.224%
2025-03-03	0.900000	0.910000	0.850000	0.909500	+1.056%	38,635	-32.930%
2025-02-28	0.930000	0.930000	0.843300	0.900000	-4.400%	36,133	-32.222%
2025-02-27	0.980000	1.010000	0.940000	0.941420	-3.305%	7,490	-35.204%
2025-02-26	0.930000	1.030000	0.900100	0.973600	-2.640%	94,774	-37.346%
2025-02-25	1.020000	1.030000	0.950000	1.000000	-2.913%	43,975	-39.000%
2025-02-24	1.020000	1.050000	0.990000	1.030000	+4.040%	65,832	-40.777%
2025-02-21	0.989000	1.040000	0.970000	0.990000	+2.273%	94,351	-38.384%
2025-02-20	0.924500	0.989000	0.924500	0.968000	+2.110%	38,869	-36.983%
2025-02-19	0.950000	0.950000	0.900000	0.948000	+1.034%	42,673	-35.654%
2025-02-18	0.970000	0.970000	0.931100	0.938300	+0.795%	18,307	-34.989%
2025-02-14	0.952800	0.976000	0.910100	0.930900	-3.031%	25,424	-34.472%
2025-02-13	0.990000	0.990000	0.910000	0.960000	+2.784%	53,340	-36.458%
2025-02-12	0.936300	0.990000	0.900000	0.934000	-0.235%	34,886	-34.690%
2025-02-11	0.950000	0.980000	0.920100	0.936200	-2.143%	44,425	-34.843%
2025-02-10	0.990000	1.010000	0.932100	0.956700	-1.412%	30,411	-36.239%
2025-02-07	0.970000	1.010000	0.920100	0.970400	-1.980%	65,709	-37.139%
2025-02-06	0.990000	1.050000	0.960200	0.990000	0.000%	20,676	-38.384%
2025-02-05	0.979900	1.050000	0.979900	0.990000	-2.941%	21,659	-38.384%

.dark-mode .LCdsRz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCdsRz{ 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