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 )

0.5600 -0.0736 (-11.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 0.6400 0.6596 0.5315 0.5600 311,500 -0.07(-11.62%)
May 07, 2024 0.6400 0.6689 0.6101 0.6336 44,834 -0.02(-2.82%)
May 06, 2024 0.5810 0.6900 0.5801 0.6520 313,886 +0.05(+8.90%)
May 03, 2024 0.5890 0.6000 0.5623 0.5987 77,209 +0.01(+1.84%)
May 02, 2024 0.5760 0.5900 0.5620 0.5879 37,925 +0.02(+4.15%)
May 01, 2024 0.5750 0.5995 0.5550 0.5645 44,075 -0.02(-2.71%)
Apr 30, 2024 0.5800 0.5920 0.5490 0.5802 67,320 +0.01(+1.79%)
Apr 29, 2024 0.5400 0.5895 0.5400 0.5700 71,228 +0.01(+0.88%)
Apr 26, 2024 0.5545 0.5821 0.5400 0.5650 45,317 +0.00(+0.87%)
Apr 25, 2024 0.5610 0.6000 0.5450 0.5601 41,613 -0.02(-3.26%)
Apr 24, 2024 0.6000 0.6150 0.5300 0.5790 64,971 -0.02(-3.50%)
Apr 23, 2024 0.6200 0.6349 0.5500 0.6000 122,522 -0.01(-1.82%)
Apr 22, 2024 0.6200 0.6350 0.6100 0.6111 42,182 +0.01(+1.48%)
Apr 19, 2024 0.6488 0.6490 0.5810 0.6022 117,434 -0.05(-7.21%)
Apr 18, 2024 0.6559 0.6890 0.6200 0.6490 70,866 +0.03(+4.68%)
Apr 17, 2024 0.6839 0.7000 0.6112 0.6200 102,372 -0.03(-4.82%)
Apr 16, 2024 0.6506 0.7000 0.6285 0.6514 66,330 -0.03(-4.21%)
Apr 15, 2024 0.6425 0.6800 0.5911 0.6800 249,459 +0.04(+5.84%)
Apr 12, 2024 0.6940 0.6950 0.6411 0.6425 169,590 -0.03(-4.09%)
Apr 11, 2024 0.6637 0.7049 0.6500 0.6699 146,636 +0.03(+4.49%)
Apr 10, 2024 0.7071 0.7300 0.6411 0.6411 253,817 -0.07(-9.70%)
Apr 09, 2024 0.7370 0.7469 0.7100 0.7100 305,123 -0.06(-7.94%)
Apr 08, 2024 0.7489 0.8200 0.7410 0.7712 270,805 -0.03(-3.60%)
Apr 05, 2024 0.8900 0.8900 0.7700 0.8000 599,617 -0.13(-13.90%)
Apr 04, 2024 1.020 1.070 0.9000 0.9292 899,429 -0.13(-12.34%)
Apr 03, 2024 0.8700 1.090 0.8610 1.060 8,670,052 +0.27(+34.13%)
Apr 02, 2024 0.7400 0.8200 0.7100 0.7903 5,778,738 +0.04(+5.51%)
Apr 01, 2024 0.7200 0.7524 0.6908 0.7490 119,005 +0.04(+5.49%)
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%)
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.