NasdaqCM - Nasdaq Real Time Price
USD
OneMedNet Corporation (ONMD)
4.2200
-0.2100
(-4.74%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.2100
4.3300
4.1000
4.2200
4.2200
61,000
Oct 29, 2026
4.4500
4.5890
4.2800
4.3700
4.3700
47,900
Oct 28, 2026
4.4100
4.4600
4.1910
4.4600
4.4600
7,200
Oct 27, 2026
4.3600
4.5400
4.3050
4.4000
4.4000
21,800
Oct 26, 2026
4.7900
4.7900
4.3500
4.4700
4.4700
7,400
Oct 23, 2026
4.9600
4.9900
4.4650
4.7100
4.7100
18,500
Oct 22, 2026
4.7500
4.9700
4.5100
4.9100
4.9100
42,300
Oct 21, 2026
4.6800
4.6800
4.5800
4.5800
4.5800
6,600
Oct 20, 2026
4.8900
4.8900
4.6400
4.7480
4.7480
6,700
Oct 19, 2026
4.7800
4.8200
4.6000
4.6200
4.6200
17,000
Oct 16, 2026
4.7400
4.8300
4.5100
4.5100
4.5100
18,000
Oct 15, 2026
4.6300
4.7900
4.4000
4.7500
4.7500
28,300
Oct 14, 2026
4.4100
4.7100
4.1200
4.7100
4.7100
104,600
Oct 13, 2026
3.8800
4.0750
3.6100
4.0200
4.0200
37,100
Oct 12, 2026
4.1800
4.2160
3.9000
3.9300
3.9300
42,800
Oct 9, 2026
4.7940
4.8450
4.3000
4.3000
4.3000
24,700
Oct 8, 2026
4.8900
4.9150
4.7200
4.8200
4.8200
28,300
Oct 7, 2026
4.9200
5.1350
4.9000
4.9100
4.9100
30,100
Oct 6, 2026
5.0900
5.2550
4.9700
4.9700
4.9700
48,500
Oct 5, 2026
5.3600
5.5200
5.1100
5.1100
5.1100
33,300
Oct 2, 2026
5.5500
5.6400
5.3500
5.3900
5.3900
38,200
Oct 1, 2026
5.7100
5.7900
5.4600
5.5000
5.5000
67,000
Sep 30, 2026
5.6000
5.8800
5.3200
5.7850
5.7850
410,300
Sep 29, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
6.3300
6.3300
5.2000
5.2090
5.2090
85,800
Sep 28, 2026
6.3000
6.5000
6.2700
6.3300
6.3300
56,670
Sep 25, 2026
6.9200
7.3000
6.0000
6.5000
6.5000
144,390
Sep 24, 2026
6.5400
7.1500
6.3500
7.0500
7.0500
21,640
Sep 23, 2026
6.5000
6.7000
6.3300
6.5500
6.5500
24,820
Sep 22, 2026
7.0700
7.8000
6.5000
6.5000
6.5000
109,160
Sep 21, 2026
6.6800
7.2000
6.6000
6.8800
6.8800
33,770
Sep 18, 2026
7.0800
7.3000
6.4000
7.0000
7.0000
173,860
Sep 17, 2026
6.2100
6.4000
6.1100
6.1100
6.1100
6,980
Sep 16, 2026
6.3200
6.5000
6.1000
6.1500
6.1500
9,090
Sep 15, 2026
6.7800
6.9000
6.3500
6.5100
6.5100
18,520
Sep 14, 2026
6.5000
6.7100
6.2000
6.7000
6.7000
24,420
Sep 11, 2026
6.6700
6.6700
6.5000
6.5300
6.5300
13,130
Sep 10, 2026
6.6000
6.8000
6.5100
6.6700
6.6700
6,940
Sep 9, 2026
6.6500
6.7900
6.5000
6.7900
6.7900
7,490
Sep 8, 2026
6.7400
7.0000
6.5000
6.8600
6.8600
32,190
Sep 4, 2026
5.9500
6.9000
5.8500
6.8200
6.8200
51,880
Sep 3, 2026
5.7500
6.0800
5.7000
5.8800
5.8800
27,780
Sep 2, 2026
5.7400
5.8000
5.6400
5.6800
5.6800
11,000
Sep 1, 2026
5.7800
5.9400
5.6100
5.7200
5.7200
7,290
Aug 31, 2026
5.7000
6.0400
5.6300
5.8900
5.8900
60,270
Aug 28, 2026
5.9800
6.0000
5.7300
5.8000
5.8000
13,130
Aug 27, 2026
5.6300
5.9500
5.6300
5.8500
5.8500
9,440
Aug 26, 2026
5.8000
5.8200
5.6200
5.6900
5.6900
21,340
Aug 25, 2026
5.9000
6.1600
5.8000
5.8700
5.8700
22,930
Aug 24, 2026
6.0400
6.0700
5.8300
5.9000
5.9000
14,310
Aug 21, 2026
6.0500
6.1400
5.9000
6.0000
6.0000
18,430
Aug 20, 2026
5.8000
6.0500
5.6500
5.9400
5.9400
35,350
Aug 19, 2026
6.0000
6.1700
5.7600
5.8300
5.8300
40,390
Aug 18, 2026
6.1800
6.4300
5.9000
6.0100
6.0100
50,700
Aug 17, 2026
6.6900
6.8300
6.0000
6.1000
6.1000
95,860
Aug 14, 2026
7.6700
7.9000
7.5000
7.8100
7.8100
49,160
Aug 13, 2026
7.5000
7.8000
7.1400
7.7700
7.7700
33,960
Aug 12, 2026
7.5900
7.7000
7.0600
7.3900
7.3900
38,220
Aug 11, 2026
6.6200
7.5800
6.5200
7.4400
7.4400
65,740
Aug 10, 2026
6.6400
6.8800
6.1100
6.6000
6.6000
83,920
Aug 7, 2026
6.3300
6.5000
6.0300
6.2500
6.2500
246,890
Aug 6, 2026
6.7000
6.9800
6.2700
6.5300
6.5300
29,070
Aug 5, 2026
7.2000
7.2600
6.3600
6.4600
6.4600
34,050
Aug 4, 2026
7.4700
8.1000
7.0000
7.1200
7.1200
57,460
Aug 3, 2026
6.8400
7.9000
6.8000
7.5900
7.5900
36,320
Jul 31, 2026
6.9100
8.2400
6.9100
7.2000
7.2000
95,410
Jul 30, 2026
6.0000
7.3500
5.6200
7.2800
7.2800
204,800
Jul 29, 2026
8.1100
8.2700
6.3000
6.4300
6.4300
2,070,930
Jul 28, 2026
5.7000
7.3500
5.6000
7.0900
7.0900
2,293,180
Jul 27, 2026
6.0600
6.5000
5.8500
6.0600
6.0600
9,920
Jul 24, 2026
6.2500
6.2600
6.0000
6.1500
6.1500
6,030
Jul 23, 2026
6.3000
6.3000
5.9000
6.0200
6.0200
8,070
Jul 22, 2026
6.5300
6.8000
6.0000
6.1200
6.1200
11,040
Jul 21, 2026
6.4000
6.7800
6.4000
6.5300
6.5300
8,070
Jul 20, 2026
6.6900
7.1100
6.2000
6.7900
6.7900
9,690
Jul 17, 2026
6.9000
6.9000
6.4000
6.8000
6.8000
10,090
Jul 16, 2026
7.3300
7.5100
6.5300
6.9000
6.9000
32,010
Jul 15, 2026
7.2000
7.7000
7.2000
7.5600
7.5600
4,310
Jul 14, 2026
7.3000
7.4600
7.1300
7.2700
7.2700
5,790
Jul 13, 2026
7.5400
7.5400
7.1600
7.4600
7.4600
4,140
Jul 10, 2026
7.5500
7.7000
7.2000
7.6200
7.6200
8,650
Jul 9, 2026
7.0000
7.7000
6.8500
7.5800
7.5800
20,840
Jul 8, 2026
6.9000
7.2800
6.7200
6.9700
6.9700
13,700
Jul 7, 2026
7.0000
7.3000
6.7000
7.1100
7.1100
11,280
Jul 6, 2026
6.7000
7.3000
6.5000
7.0500
7.0500
9,040
Jul 2, 2026
7.3000
7.3000
6.6000
6.6900
6.6900
20,990
Jul 1, 2026
6.8900
7.3900
6.5000
7.2900
7.2900
29,350
Jun 30, 2026
7.3000
7.3000
6.5000
7.1100
7.1100
37,960
Jun 29, 2026
6.4600
7.2000
6.4600
7.1100
7.1100
31,560
Jun 26, 2026
5.8100
6.6000
5.8000
6.6000
6.6000
23,220
Jun 25, 2026
6.4100
6.7700
5.8300
5.8500
5.8500
24,980
Jun 24, 2026
6.5000
6.9000
6.2800
6.3100
6.3100
46,870
Jun 23, 2026
5.4300
6.0300
5.4200
6.0000
6.0000
32,470
Jun 22, 2026
5.5000
5.6800
5.4000
5.5900
5.5900
32,140
Jun 18, 2026
5.8000
5.9900
5.3500
5.5900
5.5900
60,590
Jun 17, 2026
5.4000
6.2400
4.9000
6.0200
6.0200
138,820
Jun 16, 2026
5.7000
5.8200
4.9000
5.0100
5.0100
80,910
Jun 15, 2026
5.7000
5.8000
5.2500
5.5800
5.5800
48,580
Jun 12, 2026
6.0000
6.0000
5.3000
5.4400
5.4400
50,070
Jun 11, 2026
6.2800
6.4700
5.6000
5.8400
5.8400
34,420
Jun 10, 2026
6.2900
6.6200
5.6000
5.9900
5.9900
94,170
Jun 9, 2026
7.0000
7.2000
6.0300
6.4500
6.4500
38,790
Jun 8, 2026
7.0000
7.2000
6.8000
6.9000
6.9000
8,020
Jun 5, 2026
7.5000
7.5000
6.7100
6.7700
6.7700
27,570
Jun 4, 2026
7.6600
7.7000
7.2000
7.3000
7.3000
16,330
Jun 3, 2026
7.8000
8.0000
7.6000
7.6600
7.6600
14,580
Jun 2, 2026
7.8800
7.9800
7.7000
7.8500
7.8500
11,420
Jun 1, 2026
7.6000
8.0000
7.6000
7.7900
7.7900
15,120
May 29, 2026
8.0000
8.1000
7.3500
7.7100
7.7100
41,100
May 28, 2026
8.5000
8.5500
7.9000
7.9200
7.9200
49,710
May 27, 2026
8.7000
8.8000
8.5000
8.5000
8.5000
8,660
May 26, 2026
8.9500
9.1100
8.6700
8.8500
8.8500
13,550
May 22, 2026
8.5300
9.6000
8.5300
9.0300
9.0300
22,330
May 21, 2026
9.1200
9.1200
8.3400
8.4900
8.4900
33,940
May 20, 2026
8.1500
8.9000
7.8300
8.6500
8.6500
27,870
May 19, 2026
8.2000
8.3500
7.7000
7.8300
7.8300
34,880
May 18, 2026
8.3200
9.0000
8.0000
8.4600
8.4600
23,810
May 15, 2026
9.1900
9.3800
8.3000
8.4100
8.4100
46,280
May 14, 2026
9.4500
9.9000
9.2000
9.4500
9.4500
23,470
May 13, 2026
9.6600
9.9900
9.3100
9.3100
9.3100
12,540
May 12, 2026
9.8200
10.0000
9.3000
9.7000
9.7000
25,740
May 11, 2026
10.1000
10.3000
9.8000
9.8000
9.8000
18,260
May 8, 2026
9.9000
10.2500
9.5200
10.2000
10.2000
20,150
May 7, 2026
9.6300
9.9600
9.3100
9.7800
9.7800
47,270
May 6, 2026
9.9000
10.2000
9.6000
9.6100
9.6100
16,560
May 5, 2026
10.8000
10.8000
9.9000
9.9600
9.9600
34,300
May 4, 2026
10.3000
10.8000
10.1000
10.5000
10.5000
25,800
May 1, 2026
10.6000
11.1000
9.6000
9.9500
9.9500
75,850
Apr 30, 2026
10.8000
12.0500
10.6500
10.8000
10.8000
55,750
Apr 29, 2026
10.9000
12.2000
10.5000
10.8000
10.8000
64,570
Apr 28, 2026
11.6000
11.9000
10.7000
10.9000
10.9000
34,810
Apr 27, 2026
11.7500
12.4000
10.5000
12.0000
12.0000
153,930
Apr 24, 2026
10.2000
12.7000
9.4500
11.0000
11.0000
1,173,060
Apr 23, 2026
9.2000
9.2000
8.7000
8.8900
8.8900
16,200
Apr 22, 2026
9.2000
9.2000
8.7400
8.9300
8.9300
24,030
Apr 21, 2026
9.3000
9.4000
8.6600
8.7800
8.7800
21,250
Apr 20, 2026
8.9700
9.4900
8.6800
9.3500
9.3500
21,980
Apr 17, 2026
9.1000
9.1600
8.7600
8.9900
8.9900
32,610
Apr 16, 2026
8.8100
9.1000
8.8000
8.8700
8.8700
15,160
Apr 15, 2026
8.5200
9.1200
8.5100
8.8200
8.8200
15,560
Apr 14, 2026
8.9000
9.2800
8.5000
8.5900
8.5900
15,060
Apr 13, 2026
8.1000
9.2000
8.1000
8.9000
8.9000
25,520
Apr 10, 2026
8.1300
8.5000
7.8000
8.3100
8.3100
15,960
Apr 9, 2026
8.6000
8.6500
7.8500
8.2200
8.2200
22,770
Apr 8, 2026
9.0000
9.2000
8.6000
8.6000
8.6000
17,250
Apr 7, 2026
9.5500
9.7100
8.6900
8.8000
8.8000
21,720
Apr 6, 2026
9.6000
11.1000
8.7000
9.5200
9.5200
153,250
Apr 2, 2026
8.3500
9.3000
8.3400
9.3000
9.3000
14,670
Apr 1, 2026
8.9200
9.1500
8.4400
8.4400
8.4400
21,390
Mar 31, 2026
8.0000
9.3600
7.9000
8.5000
8.5000
50,110
Mar 30, 2026
8.9000
9.2000
7.4700
7.9400
7.9400
34,460
Mar 27, 2026
8.9000
9.4000
8.5200
8.8700
8.8700
31,170
Mar 26, 2026
8.4000
9.7000
8.2200
8.7800
8.7800
43,000
Mar 25, 2026
8.1400
8.9700
7.8000
8.6600
8.6600
29,720
Mar 24, 2026
7.8700
8.2700
7.3000
8.2600
8.2600
42,840
Mar 23, 2026
7.5000
7.9900
7.3100
7.9900
7.9900
20,700
Mar 20, 2026
7.8500
7.8800
7.0400
7.5600
7.5600
28,400
Mar 19, 2026
8.0700
8.2300
7.5100
7.9500
7.9500
22,010
Mar 18, 2026
7.7700
8.2000
7.7000
8.1900
8.1900
31,970
Mar 17, 2026
8.0300
8.1900
7.6100
7.6200
7.6200
42,880
Mar 16, 2026
8.6600
8.6600
7.8700
8.0400
8.0400
38,030
Mar 13, 2026
7.8000
8.6800
7.7000
8.6600
8.6600
40,980
Mar 12, 2026
7.3900
7.8800
7.3300
7.8400
7.8400
55,220
Mar 11, 2026
7.0000
7.7000
6.9000
7.6100
7.6100
29,150
Mar 10, 2026
6.7500
7.5000
6.5500
7.1500
7.1500
55,480
Mar 9, 2026
6.5500
7.2000
6.2700
6.9200
6.9200
50,250
Mar 6, 2026
6.3300
7.2000
6.1500
6.8000
6.8000
84,440
Mar 5, 2026
6.1100
6.8000
6.0000
6.4900
6.4900
79,860
Mar 4, 2026
7.1000
7.4400
6.0100
6.3900
6.3900
128,140
Mar 3, 2026
7.1200
7.6600
6.8100
7.3100
7.3100
191,560
Mar 2, 2026
9.2400
9.6500
7.5200
7.5200
7.5200
777,660
Feb 27, 2026
10.5000
14.0000
9.3100
10.2000
10.2000
21,812,430
Feb 26, 2026
7.0000
7.4900
6.5400
7.0500
7.0500
53,100
Feb 25, 2026
6.2500
6.4900
6.0000
6.4800
6.4800
12,520
Feb 24, 2026
6.4800
6.7000
6.1700
6.3400
6.3400
13,580
Feb 23, 2026
6.6300
6.6300
6.1200
6.1900
6.1900
9,830
Feb 20, 2026
6.8300
7.1000
6.3700
6.5400
6.5400
15,460
Feb 19, 2026
6.6200
6.8000
6.5000
6.7600
6.7600
5,360
Feb 18, 2026
6.2000
6.7000
6.0000
6.6900
6.6900
11,290
Feb 17, 2026
6.3500
6.8100
6.1100
6.1400
6.1400
7,450
Feb 13, 2026
7.4900
7.4900
6.3300
6.4600
6.4600
41,940
Feb 12, 2026
6.0000
7.3700
6.0000
6.9300
6.9300
77,610
Feb 11, 2026
6.1400
6.2700
5.7000
5.8600
5.8600
28,990
Feb 10, 2026
6.9100
7.2000
6.2900
6.4000
6.4000
23,960
Feb 9, 2026
7.4000
7.5000
6.8400
6.9900
6.9900
12,240
Feb 6, 2026
7.5000
8.2000
7.1000
7.3000
7.3000
18,250
Feb 5, 2026
7.9700
8.2000
7.3800
7.9000
7.9000
32,310
Feb 4, 2026
7.8000
8.6000
7.5000
8.2200
8.2200
19,730
Feb 3, 2026
7.8000
7.8400
7.1000
7.8400
7.8400
16,120
Feb 2, 2026
7.4000
7.7900
7.4000
7.7400
7.7400
11,850
Jan 30, 2026
7.7200
8.0000
7.5000
7.6400
7.6400
20,020
Jan 29, 2026
8.8200
9.1000
7.1500
7.9000
7.9000
37,170
Jan 28, 2026
9.0000
9.1600
8.7000
9.1000
9.1000
14,330
Jan 27, 2026
9.0800
9.5000
8.6000
9.0700
9.0700
29,230
Jan 26, 2026
10.2000
10.2000
8.9400
9.0200
9.0200
21,910
Jan 23, 2026
9.9000
10.1000
9.5500
9.8100
9.8100
28,070
Jan 22, 2026
9.2100
9.6900
8.9000
9.6700
9.6700
48,130
Jan 21, 2026
9.3000
9.3100
8.5100
8.6300
8.6300
27,250
Jan 20, 2026
9.0000
9.5400
8.5000
9.3100
9.3100
40,500
Jan 16, 2026
9.3500
10.3000
9.0000
9.0000
9.0000
52,780
Jan 15, 2026
10.8000
10.9000
8.1500
8.5000
8.5000
97,770
Jan 14, 2026
11.0000
11.1000
10.5000
11.0000
11.0000
38,960
Jan 13, 2026
11.7000
11.7000
10.6000
10.7000
10.7000
60,970
Jan 12, 2026
11.1000
12.1000
11.1000
11.8000
11.8000
29,450
Jan 9, 2026
12.0000
12.0000
11.2000
11.3000
11.3000
24,950
Jan 8, 2026
11.7000
12.1900
11.5000
11.9000
11.9000
19,230
Jan 7, 2026
11.8000
12.1500
11.6000
11.7000
11.7000
29,380
Jan 6, 2026
11.9000
12.3000
11.6000
12.1000
12.1000
19,130
Jan 5, 2026
12.2000
12.7900
11.6000
12.1000
12.1000
34,420
Jan 2, 2026
11.2000
12.4000
11.2000
12.2000
12.2000
35,680
Dec 31, 2025
10.7000
12.3900
10.5000
11.0000
11.0000
45,290
Dec 30, 2025
11.5000
12.1400
10.4000
10.5000
10.5000
101,960
Dec 29, 2025
12.3000
13.0000
11.6800
11.7000
11.7000
30,100
Dec 26, 2025
13.4000
13.4800
12.4000
12.7000
12.7000
50,740
Dec 24, 2025
12.9000
14.3000
12.9000
13.3000
13.3000
53,750
Dec 23, 2025
14.0000
14.1800
12.4000
12.9000
12.9000
32,880
Dec 22, 2025
13.5000
15.3900
13.4600
14.0000
14.0000
67,800
Dec 19, 2025
12.4000
13.6000
12.2000
13.1000
13.1000
26,380
Dec 18, 2025
13.1000
14.0000
12.0000
12.3000
12.3000
42,580
Dec 17, 2025
13.9000
14.1000
12.4000
13.1000
13.1000
34,300
Dec 16, 2025
12.3000
14.4000
12.3000
14.1000
14.1000
56,510
Dec 15, 2025
15.3000
15.4000
12.2900
12.4000
12.4000
110,670
Dec 12, 2025
15.9000
16.7000
15.0000
15.2000
15.2000
55,930
Dec 11, 2025
17.7000
17.8000
15.8000
15.9000
15.9000
59,690
Dec 10, 2025
18.8000
19.6000
17.8000
17.8000
17.8000
29,370
Dec 9, 2025
19.4000
19.8000
18.2200
18.7000
18.7000
52,290
Dec 8, 2025
18.2000
19.8000
17.4000
19.5000
19.5000
82,980
Dec 5, 2025
17.8000
18.8000
17.2000
17.7000
17.7000
39,600
Dec 4, 2025
15.4000
18.7000
15.3500
18.4000
18.4000
86,810
Dec 3, 2025
16.1000
16.4000
14.9000
15.2000
15.2000
54,070
Dec 2, 2025
15.2000
17.3000
14.6300
16.6000
16.6000
88,530
Dec 1, 2025
17.0000
17.7000
14.7000
14.7000
14.7000
186,560
Nov 28, 2025
16.2000
23.0000
16.2000
18.5000
18.5000
3,376,640
Nov 26, 2025
14.3000
15.4000
14.1000
14.2000
14.2000
29,810
Nov 25, 2025
13.6000
14.9300
13.6000
14.6000
14.6000
34,600
Nov 24, 2025
13.5000
14.2500
13.2000
13.3000
13.3000
34,620
Nov 21, 2025
11.5000
14.1000
11.1000
13.5000
13.5000
57,530
Nov 20, 2025
12.0000
12.9000
10.4000
10.9000
10.9000
50,740
Nov 19, 2025
12.4000
12.8000
11.8000
12.2000
12.2000
33,590
Nov 18, 2025
13.0000
13.6000
11.8500
12.7000
12.7000
36,710
Nov 17, 2025
13.8000
15.2000
13.1000
13.5000
13.5000
802,790
Nov 14, 2025
13.0000
14.8000
13.0000
14.0000
14.0000
10,650
Nov 13, 2025
15.3000
15.3000
13.7000
14.1000
14.1000
20,670
Nov 12, 2025
15.1000
15.5000
14.7000
15.1000
15.1000
15,550
Nov 11, 2025
15.1000
15.4000
14.6000
14.9000
14.9000
24,000
Nov 10, 2025
14.7000
17.4000
14.7000
15.5000
15.5000
59,900
Nov 7, 2025
14.4000
14.8000
13.7000
14.8000
14.8000
39,110
Nov 6, 2025
17.3000
17.6000
14.4000
14.7000
14.7000
39,880
Nov 5, 2025
17.2000
18.4000
17.0500
17.5000
17.5000
23,540
Nov 4, 2025
17.1000
18.2200
17.0000
17.6000
17.6000
24,530
Nov 3, 2025
20.3000
20.7000
17.3000
17.7000
17.7000
84,010
Oct 31, 2025
22.5000
23.0000
21.0000
21.2000
21.2000
53,110
