OneMedNet CorporationONMDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.74 | $0.78 | $0.74 | $0.77 | 94,885 |
| 1/30/2026 | $0.77 | $0.80 | $0.75 | $0.76 | 200,217 |
| 1/29/2026 | $0.88 | $0.91 | $0.72 | $0.79 | 371,700 |
| 1/28/2026 | $0.90 | $0.92 | $0.87 | $0.91 | 143,300 |
| 1/27/2026 | $0.91 | $0.95 | $0.86 | $0.91 | 292,498 |
| 1/26/2026 | $1.02 | $1.02 | $0.89 | $0.90 | 219,113 |
| 1/23/2026 | $0.99 | $1.01 | $0.95 | $0.98 | 280,720 |
| 1/22/2026 | $0.92 | $0.97 | $0.89 | $0.97 | 481,300 |
| 1/21/2026 | $0.93 | $0.93 | $0.85 | $0.86 | 272,500 |
| 1/20/2026 | $0.90 | $0.95 | $0.85 | $0.93 | 405,000 |
| 1/16/2026 | $0.94 | $1.03 | $0.90 | $0.90 | 527,800 |
| 1/15/2026 | $1.08 | $1.09 | $0.81 | $0.85 | 977,700 |
| 1/14/2026 | $1.10 | $1.11 | $1.05 | $1.10 | 389,867 |
| 1/13/2026 | $1.17 | $1.17 | $1.06 | $1.07 | 609,845 |
| 1/12/2026 | $1.11 | $1.21 | $1.11 | $1.18 | 294,757 |
| 1/9/2026 | $1.20 | $1.20 | $1.12 | $1.13 | 249,675 |
| 1/8/2026 | $1.17 | $1.22 | $1.15 | $1.19 | 192,300 |
| 1/7/2026 | $1.18 | $1.22 | $1.16 | $1.17 | 294,044 |
| 1/6/2026 | $1.19 | $1.23 | $1.16 | $1.21 | 191,487 |
| 1/5/2026 | $1.22 | $1.28 | $1.16 | $1.21 | 344,249 |
| 1/2/2026 | $1.12 | $1.24 | $1.12 | $1.22 | 356,800 |
| 12/31/2025 | $1.07 | $1.24 | $1.05 | $1.10 | 453,016 |
| 12/30/2025 | $1.15 | $1.21 | $1.04 | $1.05 | 1.02M |
| 12/29/2025 | $1.23 | $1.30 | $1.17 | $1.17 | 301,000 |
| 12/26/2025 | $1.34 | $1.35 | $1.24 | $1.27 | 507,400 |
| 12/24/2025 | $1.29 | $1.43 | $1.29 | $1.33 | 537,500 |
| 12/23/2025 | $1.40 | $1.42 | $1.24 | $1.29 | 328,976 |
| 12/22/2025 | $1.35 | $1.54 | $1.35 | $1.40 | 678,440 |
| 12/19/2025 | $1.24 | $1.36 | $1.22 | $1.31 | 263,800 |
| 12/18/2025 | $1.31 | $1.40 | $1.20 | $1.23 | 425,826 |
| 12/17/2025 | $1.39 | $1.41 | $1.24 | $1.31 | 343,000 |
| 12/16/2025 | $1.23 | $1.44 | $1.23 | $1.41 | 565,124 |
| 12/15/2025 | $1.53 | $1.54 | $1.23 | $1.24 | 1.11M |
| 12/12/2025 | $1.59 | $1.67 | $1.50 | $1.52 | 559,300 |
| 12/11/2025 | $1.77 | $1.78 | $1.58 | $1.59 | 596,909 |
| 12/10/2025 | $1.88 | $1.96 | $1.78 | $1.78 | 293,700 |
| 12/9/2025 | $1.94 | $1.98 | $1.82 | $1.87 | 522,900 |
| 12/8/2025 | $1.82 | $1.98 | $1.74 | $1.95 | 829,841 |
| 12/5/2025 | $1.78 | $1.88 | $1.72 | $1.77 | 396,035 |
| 12/4/2025 | $1.54 | $1.87 | $1.54 | $1.84 | 868,100 |
| 12/3/2025 | $1.61 | $1.64 | $1.49 | $1.52 | 540,733 |
| 12/2/2025 | $1.52 | $1.73 | $1.46 | $1.66 | 885,300 |
| 12/1/2025 | $1.70 | $1.77 | $1.47 | $1.47 | 1.87M |
| 11/28/2025 | $1.62 | $2.30 | $1.62 | $1.85 | 33.77M |
| 11/26/2025 | $1.43 | $1.54 | $1.41 | $1.42 | 298,181 |
| 11/25/2025 | $1.36 | $1.49 | $1.36 | $1.46 | 346,000 |
| 11/24/2025 | $1.35 | $1.43 | $1.32 | $1.33 | 346,591 |
| 11/21/2025 | $1.15 | $1.41 | $1.11 | $1.35 | 575,300 |
| 11/20/2025 | $1.20 | $1.29 | $1.04 | $1.09 | 507,433 |
| 11/19/2025 | $1.24 | $1.28 | $1.18 | $1.22 | 335,925 |
| 11/18/2025 | $1.30 | $1.36 | $1.19 | $1.27 | 367,114 |
| 11/17/2025 | $1.38 | $1.52 | $1.31 | $1.35 | 8.03M |
| 11/14/2025 | $1.30 | $1.48 | $1.30 | $1.40 | 106,625 |
| 11/13/2025 | $1.53 | $1.53 | $1.37 | $1.41 | 206,712 |
| 11/12/2025 | $1.51 | $1.55 | $1.47 | $1.51 | 155,512 |
| 11/11/2025 | $1.51 | $1.54 | $1.46 | $1.49 | 240,013 |
| 11/10/2025 | $1.47 | $1.74 | $1.47 | $1.55 | 599,028 |
| 11/7/2025 | $1.44 | $1.48 | $1.37 | $1.48 | 391,100 |
| 11/6/2025 | $1.73 | $1.76 | $1.44 | $1.47 | 398,816 |
| 11/5/2025 | $1.72 | $1.84 | $1.71 | $1.75 | 235,562 |
| 11/4/2025 | $1.71 | $1.82 | $1.70 | $1.76 | 245,326 |