OneMedNet Corp - Class A Common Stock (ONMD)

Last Price0.6766

Change-0.0534 (-7.32%)

NASDAQ· Last Trade: Jun 7th, 5:49 AM EDT

Historical Prices For OneMedNet Corp - Class A Common Stock (ONMD)

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	0.75	0.75	0.67	0.68	275,993	0.68
6/04/2026	0.77	0.77	0.72	0.73	163,286	0.73
6/03/2026	0.78	0.80	0.76	0.77	144,500	0.77
6/02/2026	0.79	0.80	0.77	0.79	114,155	0.79
6/01/2026	0.76	0.80	0.76	0.78	151,152	0.78
5/29/2026	0.79	0.81	0.73	0.77	412,670	0.77
5/28/2026	0.85	0.85	0.79	0.79	499,543	0.79
5/27/2026	0.87	0.88	0.85	0.85	86,607	0.85
5/26/2026	0.90	0.91	0.87	0.88	136,931	0.88
5/22/2026	0.85	0.96	0.85	0.90	224,416	0.90
5/21/2026	0.91	0.91	0.83	0.85	339,578	0.85
5/20/2026	0.81	0.89	0.78	0.87	220,964	0.87
5/19/2026	0.82	0.83	0.77	0.78	343,525	0.78
5/18/2026	0.83	0.90	0.80	0.85	238,362	0.85
5/15/2026	0.92	0.94	0.83	0.84	462,799	0.84
5/14/2026	0.94	0.99	0.92	0.94	234,756	0.94
5/13/2026	0.97	1.00	0.93	0.93	123,320	0.93
5/12/2026	0.98	1.00	0.93	0.97	257,426	0.97
5/11/2026	1.01	1.03	0.98	0.98	182,575	0.98
5/08/2026	0.99	1.02	0.95	1.02	201,540	1.02
5/07/2026	0.96	1.00	0.93	0.98	469,246	0.98
5/06/2026	0.99	1.02	0.96	0.96	165,790	0.96
5/05/2026	1.08	1.08	0.99	1.00	342,532	1.00
5/04/2026	1.03	1.08	1.01	1.05	257,978	1.05
5/01/2026	1.06	1.11	0.96	1.00	758,496	1.00
4/30/2026	1.08	1.21	1.06	1.08	557,369	1.08
4/29/2026	1.09	1.22	1.05	1.08	644,711	1.08
4/28/2026	1.16	1.19	1.07	1.09	347,094	1.09
4/27/2026	1.17	1.24	1.05	1.20	1,533,479	1.20
4/24/2026	1.02	1.27	0.94	1.10	11,730,621	1.10
4/23/2026	0.92	0.92	0.87	0.89	161,438	0.89
4/22/2026	0.92	0.92	0.87	0.89	224,175	0.89
4/21/2026	0.93	0.94	0.87	0.88	209,559	0.88
4/20/2026	0.90	0.95	0.87	0.94	216,276	0.94
4/17/2026	0.91	0.92	0.88	0.90	326,506	0.90
4/16/2026	0.88	0.91	0.88	0.89	151,819	0.89
4/15/2026	0.85	0.91	0.85	0.88	155,458	0.88
4/14/2026	0.89	0.93	0.85	0.86	150,577	0.86
4/13/2026	0.81	0.92	0.81	0.89	255,170	0.89
4/10/2026	0.81	0.85	0.78	0.83	159,614	0.83
4/09/2026	0.86	0.86	0.79	0.82	223,236	0.82
4/08/2026	0.90	0.92	0.86	0.86	172,490	0.86
4/07/2026	0.95	0.97	0.87	0.88	217,237	0.88
4/06/2026	0.96	1.11	0.87	0.95	1,527,542	0.95
4/02/2026	0.83	0.93	0.83	0.93	146,732	0.93
4/01/2026	0.89	0.91	0.84	0.84	213,883	0.84
3/31/2026	0.80	0.94	0.79	0.85	501,479	0.85
3/30/2026	0.89	0.92	0.75	0.79	344,187	0.79
3/27/2026	0.89	0.94	0.85	0.89	311,657	0.89
3/26/2026	0.84	0.97	0.82	0.88	430,175	0.88
3/25/2026	0.81	0.90	0.78	0.87	296,527	0.87
3/24/2026	0.79	0.83	0.73	0.83	428,497	0.83
3/23/2026	0.75	0.80	0.73	0.80	207,304	0.80
3/20/2026	0.79	0.79	0.70	0.76	284,184	0.76
3/19/2026	0.81	0.82	0.75	0.80	219,841	0.80
3/18/2026	0.78	0.82	0.77	0.82	319,729	0.82
3/17/2026	0.80	0.82	0.76	0.76	428,381	0.76
3/16/2026	0.87	0.87	0.79	0.80	375,159	0.80
3/13/2026	0.78	0.87	0.77	0.87	409,822	0.87
3/12/2026	0.74	0.79	0.73	0.78	550,258	0.78
3/11/2026	0.70	0.77	0.69	0.76	292,379	0.76
3/10/2026	0.68	0.75	0.66	0.71	548,561	0.71
3/09/2026	0.66	0.72	0.63	0.69	500,043	0.69