Indicators

OneMedNet Corp - Class A Common Stock (NQ: ONMD )

2.420 -0.190 (-7.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.7100	1.050	0.7100	0.9814	2,463,945	+0.29(+42.23%)
Feb 28, 2024	0.6850	0.6950	0.6300	0.6900	226,619	+0.02(+3.00%)
Feb 27, 2024	0.6634	0.6815	0.6208	0.6699	143,505	+0.00(+0.01%)
Feb 26, 2024	0.7049	0.7049	0.6402	0.6698	276,999	-0.02(-3.40%)
Feb 23, 2024	0.7752	0.7999	0.6499	0.6934	744,348	-0.09(-11.21%)
Feb 22, 2024	0.8800	0.8800	0.7550	0.7809	587,479	-0.12(-13.06%)
Feb 21, 2024	0.9350	1.010	0.8150	0.8982	760,027	-0.04(-4.46%)
Feb 20, 2024	1.160	1.260	0.9006	0.9401	2,331,362	-0.01(-1.05%)
Feb 16, 2024	0.7771	2.020	0.7500	0.9501	18,117,926	+0.20(+26.18%)
Feb 15, 2024	0.8700	0.8690	0.7528	0.7530	161,872	-0.14(-15.95%)
Feb 14, 2024	0.9011	0.9400	0.8411	0.8959	135,590	+0.02(+2.12%)
Feb 13, 2024	0.9500	1.000	0.8401	0.8773	215,500	-0.09(-9.18%)
Feb 12, 2024	1.140	1.140	0.8794	0.9660	491,198	-0.13(-12.18%)
Feb 09, 2024	1.040	1.250	0.9900	1.100	480,537	+0.01(+0.92%)
Feb 08, 2024	1.140	1.160	1.020	1.090	176,054	-0.08(-6.84%)
Feb 07, 2024	1.190	1.248	1.100	1.170	325,778	-0.09(-7.14%)
Feb 06, 2024	1.180	1.289	1.140	1.260	323,390	+0.05(+4.13%)
Feb 05, 2024	1.230	1.470	1.120	1.210	706,319	+0.01(+0.83%)
Feb 02, 2024	1.700	1.727	1.140	1.200	1,165,290	-0.47(-28.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.