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)

0.4390 -0.0103 (-2.29%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 20, 2025 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 19, 2025 0.4370 0.4597 0.4100 0.4493 37,214 +0.02(+4.00%)
May 16, 2025 0.4551 0.4551 0.4129 0.4320 59,736 -0.03(-6.49%)
May 15, 2025 0.4399 0.4690 0.4300 0.4620 68,913 -0.01(-1.28%)
May 14, 2025 0.4064 0.4735 0.4001 0.4680 81,715 +0.05(+11.69%)
May 13, 2025 0.3960 0.4400 0.3800 0.4190 683,332 +0.03(+9.11%)
May 12, 2025 0.3981 0.4189 0.3809 0.3840 19,007 -0.03(-6.30%)
May 09, 2025 0.4390 0.4390 0.3950 0.4098 95,065 -0.03(-6.86%)
May 08, 2025 0.4100 0.4400 0.3920 0.4400 81,753 +0.05(+13.11%)
May 07, 2025 0.3990 0.4199 0.3851 0.3890 68,494 -0.02(-5.10%)
May 06, 2025 0.4000 0.4200 0.3785 0.4099 31,773 +0.00(+0.22%)
May 05, 2025 0.4230 0.4230 0.3959 0.4090 15,874 -0.00(-0.82%)
May 02, 2025 0.3998 0.4266 0.3905 0.4124 74,636 -0.01(-1.81%)
May 01, 2025 0.3780 0.4282 0.3780 0.4200 51,384 +0.04(+11.05%)
Apr 30, 2025 0.3950 0.4100 0.3622 0.3782 49,509 -0.02(-4.25%)
Apr 29, 2025 0.4400 0.4398 0.3900 0.3950 48,094 -0.02(-5.50%)
Apr 28, 2025 0.3900 0.4200 0.3900 0.4180 53,303 +0.03(+9.14%)
Apr 25, 2025 0.3735 0.4200 0.3700 0.3830 82,691 -0.01(-2.37%)
Apr 24, 2025 0.3900 0.4200 0.3750 0.3923 83,865 +0.01(+2.43%)
Apr 23, 2025 0.3920 0.4299 0.3800 0.3830 130,904 -0.01(-3.28%)
Apr 22, 2025 0.4900 0.4900 0.3000 0.3960 98,977 -0.05(-11.92%)
Apr 21, 2025 0.5000 0.5080 0.4100 0.4496 85,952 -0.00(-0.09%)
Apr 17, 2025 0.5280 0.5500 0.4410 0.4500 97,869 -0.02(-4.26%)
Apr 16, 2025 0.5010 0.5260 0.4500 0.4700 60,768 -0.06(-11.75%)
Apr 15, 2025 0.5000 0.5652 0.5000 0.5326 24,667 +0.04(+7.40%)
Apr 14, 2025 0.5307 0.5430 0.4800 0.4959 51,720 +0.05(+10.20%)
Apr 11, 2025 0.5300 0.5499 0.4500 0.4500 122,665 -0.08(-15.09%)
Apr 10, 2025 0.5540 0.5540 0.5000 0.5300 14,241 +0.01(+2.02%)
Apr 09, 2025 0.5600 0.5600 0.5000 0.5195 21,255 -0.02(-3.56%)
Apr 08, 2025 0.5700 0.5700 0.5100 0.5387 37,074 +0.03(+6.59%)
Apr 07, 2025 0.4504 0.5350 0.4325 0.5054 46,624 +0.02(+4.29%)
Apr 04, 2025 0.5000 0.5800 0.4504 0.4846 48,506 -0.02(-3.08%)
Apr 03, 2025 0.5200 0.5700 0.5000 0.5000 34,505 -0.04(-7.58%)
Apr 02, 2025 0.5600 0.5660 0.5390 0.5410 17,218 -0.01(-1.28%)
Apr 01, 2025 0.5400 0.5490 0.5201 0.5480 14,381 +0.01(+1.48%)
Mar 31, 2025 0.5510 0.5625 0.5400 0.5400 30,442 -0.02(-3.57%)
Mar 28, 2025 0.5600 0.5740 0.5400 0.5600 38,022 -0.02(-2.78%)
Mar 27, 2025 0.5900 0.5980 0.5499 0.5760 102,938 -0.01(-1.49%)
Mar 26, 2025 0.5413 0.6099 0.5413 0.5847 78,818 +0.01(+2.51%)
Mar 25, 2025 0.5690 0.6379 0.5430 0.5704 54,780 -0.01(-1.35%)
Mar 24, 2025 0.5500 0.6180 0.5430 0.5782 101,890 +0.04(+7.07%)
Mar 21, 2025 0.5706 0.6353 0.5200 0.5400 67,235 -0.04(-6.90%)
Mar 20, 2025 0.6327 0.6370 0.5800 0.5800 38,213 -0.01(-1.79%)
Mar 19, 2025 0.6700 0.6700 0.5362 0.5906 105,271 -0.02(-3.18%)
Mar 18, 2025 0.6902 0.6902 0.6100 0.6100 50,842 -0.05(-6.87%)
Mar 17, 2025 0.6903 0.7160 0.6375 0.6550 54,176 -0.04(-5.35%)
Mar 14, 2025 0.6902 0.7250 0.6902 0.6920 16,846 -0.01(-1.14%)
Mar 13, 2025 0.7200 0.7400 0.6900 0.7000 35,720 -0.02(-3.09%)
Mar 12, 2025 0.7151 0.7630 0.7043 0.7223 47,885 +0.01(+0.74%)
Mar 11, 2025 0.7120 0.7700 0.6950 0.7170 47,480 +0.01(+0.84%)
Mar 10, 2025 0.7429 0.7475 0.6585 0.7110 70,595 -0.04(-5.26%)
Mar 07, 2025 0.6375 0.7673 0.6375 0.7505 111,379 +0.12(+18.24%)
Mar 06, 2025 0.7400 0.7499 0.5700 0.6347 112,983 -0.13(-16.49%)
Mar 05, 2025 0.8100 0.8101 0.7501 0.7600 16,483 -0.05(-5.59%)
Mar 04, 2025 0.8515 0.8786 0.8050 0.8050 24,188 -0.10(-11.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.