TipRanks
Go Ultimate55% OFF

OneMedNet (ONMD) Historical Prices

ONMD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.214.334.104.224.22-3.43%61,0361.29
Oct 29, 20264.454.594.284.374.37-2.02%47,9411.02
Oct 28, 20264.414.464.194.464.46+1.36%7,1960.15
Oct 27, 20264.364.544.314.404.40-1.57%21,5270.42
Oct 26, 20264.794.794.354.474.47-5.10%7,4030.09
Oct 23, 20264.964.994.464.714.71-4.07%18,5080.15
Oct 22, 20264.754.974.514.914.91+7.21%42,3070.35
Oct 21, 20264.684.684.584.584.58-3.54%6,7150.06
Oct 20, 20264.894.894.644.754.75+2.77%6,7350.06
Oct 19, 20264.784.824.604.624.62+2.44%16,9140.14
Oct 16, 20264.744.834.514.514.51-5.05%18,0320.15
Oct 15, 20264.634.794.404.754.75+0.85%28,3010.24
Oct 14, 20264.414.714.124.714.71+17.16%104,6240.89
Oct 13, 20263.884.083.614.024.02+2.29%37,0620.31
Oct 12, 20264.184.223.903.933.93-8.60%42,8390.37
Oct 09, 20264.794.854.304.304.30-10.79%24,9240.21
Oct 08, 20264.894.924.724.824.82-1.83%28,4140.24
Oct 07, 20264.925.144.904.914.91-1.21%30,0770.26
Oct 06, 20265.095.264.974.974.97-2.74%48,5420.42
Oct 05, 20265.365.525.115.115.11-5.19%33,2570.29
Oct 02, 20265.555.645.355.395.39-2.00%38,8780.34
Oct 01, 20265.715.795.465.505.50-4.93%67,0160.59
Sep 30, 20265.605.885.325.795.79+11.06%411,3723.83
Sep 29, 20266.336.335.205.215.21-17.71%86,0610.81
Sep 28, 20266.306.506.276.336.33-2.62%56,8080.54
Sep 25, 20266.917.296.006.506.50-7.79%144,6091.39
Sep 24, 20266.547.146.357.057.05+7.70%22,2040.21
Sep 23, 20266.506.706.326.556.55+0.69%24,8890.24
Sep 22, 20267.077.806.506.506.50-5.48%109,4971.06
Sep 21, 20266.697.216.616.886.88-1.76%33,8220.33
Sep 18, 20267.087.306.397.007.00+14.57%174,3141.73
Sep 17, 20266.216.406.106.116.11-0.71%6,9850.07
Sep 16, 20266.326.506.106.156.15-5.47%9,0970.09
Sep 15, 20266.786.906.356.516.51-2.84%18,5310.18
Sep 14, 20266.506.706.206.706.70+2.67%24,4220.24
Sep 11, 20266.676.676.516.536.53-2.09%13,2710.13
Sep 10, 20266.606.816.516.676.67-1.84%6,9590.07
Sep 09, 20266.656.796.506.796.79-0.98%7,4850.07
Sep 08, 20266.757.016.516.866.86+0.56%32,1880.30
Sep 07, 20265.966.915.866.826.82+0.00%00.00
Sep 04, 20265.966.915.866.826.82+16.07%52,0880.48
Sep 03, 20265.756.095.705.885.88+3.43%27,7760.26
Sep 02, 20265.745.805.635.685.68-0.73%11,0090.10
Sep 01, 20265.775.935.615.725.72-2.85%7,2850.07
Aug 31, 20265.706.045.635.895.89+1.57%60,4020.57
Aug 28, 20265.985.995.735.805.80-0.89%13,1310.12
Aug 27, 20265.635.955.635.855.85+2.92%9,4840.09
Aug 26, 20265.815.835.625.695.69-3.17%21,6650.20
Aug 25, 20265.906.165.805.875.87-0.51%23,9330.22
Aug 24, 20266.046.075.835.905.90-1.65%14,3280.13