Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4650 -0.0360 (-7.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7100 0.7300 0.6800 0.7100 78,395 +0.01(+2.01%)
Mar 27, 2024 0.7300 0.7330 0.6810 0.6960 78,820 -0.02(-3.12%)
Mar 26, 2024 0.7349 0.7350 0.6931 0.7184 91,635 -0.02(-2.11%)
Mar 25, 2024 0.7900 0.8030 0.7050 0.7339 123,241 -0.02(-3.05%)
Mar 22, 2024 0.7710 0.8400 0.7250 0.7570 234,423 -0.04(-5.50%)
Mar 21, 2024 0.8500 0.8500 0.8000 0.8011 51,472 -0.04(-4.62%)
Mar 20, 2024 0.8600 0.8600 0.7600 0.8399 127,641 -0.01(-1.15%)
Mar 19, 2024 0.7165 0.8654 0.7165 0.8497 357,249 +0.12(+16.67%)
Mar 18, 2024 0.8490 0.8625 0.7210 0.7283 224,929 -0.11(-12.64%)
Mar 15, 2024 0.8400 0.9200 0.8210 0.8337 282,943 -0.01(-0.75%)
Mar 14, 2024 0.8400 0.8530 0.8000 0.8400 97,691 -0.01(-1.29%)
Mar 13, 2024 0.8800 0.8900 0.7600 0.8510 100,716 -0.00(-0.47%)
Mar 12, 2024 0.8900 0.9000 0.8157 0.8550 224,210 -0.02(-1.72%)
Mar 11, 2024 0.8200 0.9100 0.7686 0.8700 242,863 +0.07(+8.61%)
Mar 08, 2024 0.8200 0.8500 0.7400 0.8010 93,771 -0.01(-0.62%)
Mar 07, 2024 0.7930 0.8465 0.7610 0.8060 104,767 +0.01(+1.64%)
Mar 06, 2024 0.7411 0.8000 0.7005 0.7930 163,684 +0.06(+8.75%)
Mar 05, 2024 0.7300 0.8000 0.6600 0.7292 215,380 -0.02(-2.50%)
Mar 04, 2024 0.8000 0.8500 0.7210 0.7479 360,452 -0.05(-6.34%)
Mar 01, 2024 0.9800 1.000 0.7020 0.7985 924,218 -0.18(-18.64%)
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%)
Feb 01, 2024 1.640 1.950 1.500 1.670 4,488,879 -0.22(-11.64%)
Jan 31, 2024 1.620 2.130 1.460 1.890 14,031,346 +0.39(+26.00%)
Jan 30, 2024 1.070 2.100 0.9800 1.500 15,188,998 +0.13(+9.49%)
Jan 29, 2024 1.230 1.650 0.9822 1.370 77,420,016 +0.86(+168.21%)
Jan 26, 2024 0.5518 0.5990 0.5011 0.5108 96,199 -0.06(-10.21%)
Jan 25, 2024 0.5543 0.5990 0.5000 0.5689 532,751 -0.03(-4.87%)
Jan 24, 2024 0.5373 0.5980 0.5000 0.5980 83,228 +0.07(+12.83%)
Jan 23, 2024 0.4900 0.5300 0.4655 0.5300 76,186 +0.09(+20.18%)
Jan 22, 2024 0.4500 0.5000 0.4302 0.4410 51,653 +0.01(+2.56%)
Jan 19, 2024 0.4800 0.5113 0.4200 0.4300 120,317 -0.10(-18.88%)
Jan 18, 2024 0.5800 0.5800 0.5116 0.5301 44,781 -0.06(-10.00%)
Jan 17, 2024 0.6505 0.6505 0.5550 0.5890 43,763 -0.09(-12.66%)
Jan 16, 2024 0.7700 0.7900 0.6510 0.6744 76,079 -0.09(-11.26%)
Jan 12, 2024 0.8500 0.8500 0.7300 0.7600 104,717 +0.03(+4.11%)
Jan 11, 2024 0.8099 0.8099 0.7160 0.7300 90,022 -0.05(-6.54%)
Jan 10, 2024 0.7648 0.8496 0.7505 0.7811 104,071 +0.03(+3.84%)
Jan 09, 2024 0.7510 0.7824 0.7501 0.7522 17,320 -0.01(-1.43%)
Jan 08, 2024 0.7755 0.7800 0.7603 0.7631 19,471 +0.01(+1.26%)
Jan 05, 2024 0.7790 0.7924 0.7511 0.7536 49,061 -0.00(-0.09%)
Jan 04, 2024 0.7708 0.8371 0.7500 0.7543 92,710 -0.04(-5.07%)
Jan 03, 2024 0.7770 1.040 0.7770 0.7946 546,401 +0.05(+7.23%)
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.