OneMedNet Corp - Class A Common Stock (ONMD)

0.9900Last Price

-0.0300 (-2.94%)Change

OneMedNet Corp is a technology-driven company that focuses on streamlining the management and accessibility of healthcare data

It provides innovative solutions aimed at improving patient engagement, enhancing clinical decision-making, and optimizing operational efficiencies within healthcare systems. Through its advanced platform, OneMedNet enables healthcare providers to securely share and analyze health information, ultimately facilitating better patient outcomes and supporting value-based care initiatives. The company is committed to transforming the way medical data is utilized, making it more actionable and insightful for healthcare professionals and organizations.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	0.98	1.05	0.98	0.99	21,658	0.99
2/04/2025	1.03	1.03	0.95	1.02	46,549	1.02
2/03/2025	1.04	1.04	0.97	1.00	74,613	1.00
1/31/2025	1.05	1.06	1.00	1.03	72,070	1.03
1/30/2025	1.02	1.04	1.00	1.02	82,905	1.02
1/29/2025	1.06	1.12	1.00	1.04	147,382	1.04
1/28/2025	1.08	1.15	1.08	1.11	40,058	1.11
1/27/2025	1.15	1.28	1.06	1.06	344,870	1.06
1/24/2025	1.39	1.43	1.30	1.35	516,317	1.35
1/23/2025	1.37	1.42	1.26	1.33	334,179	1.33
1/22/2025	1.45	1.45	1.30	1.37	91,610	1.37
1/21/2025	1.18	1.46	1.18	1.35	190,754	1.35
1/17/2025	1.10	1.19	1.10	1.16	90,234	1.16
1/16/2025	1.05	1.10	1.04	1.09	37,426	1.09
1/15/2025	1.04	1.04	1.01	1.04	52,185	1.04
1/14/2025	1.03	1.09	1.01	1.02	51,018	1.02
1/13/2025	1.12	1.17	1.01	1.03	151,987	1.03
1/10/2025	1.10	1.19	1.05	1.12	237,134	1.12
1/08/2025	1.32	1.35	1.13	1.18	198,613	1.18
1/07/2025	1.41	1.45	1.30	1.32	161,325	1.32
1/06/2025	1.41	1.50	1.40	1.41	60,791	1.41
1/03/2025	1.43	1.50	1.37	1.42	150,607	1.42
1/02/2025	1.41	1.42	1.33	1.39	56,242	1.39
12/31/2024	1.46	0.00	1.46	1.36	0	1.36
12/30/2024	1.33	1.46	1.28	1.46	357,573	1.46
12/27/2024	1.33	1.40	1.28	1.33	78,943	1.33
12/26/2024	1.39	1.44	1.32	1.38	138,859	1.38
12/24/2024	1.34	1.40	1.31	1.38	75,478	1.38
12/23/2024	1.43	1.56	1.16	1.38	335,131	1.38
12/20/2024	1.11	1.53	1.11	1.40	1,446,482	1.40
12/19/2024	0.94	1.15	0.94	1.14	198,924	1.14
12/18/2024	0.91	1.15	0.90	0.97	455,201	0.97
12/17/2024	0.93	1.03	0.90	0.93	174,110	0.93
12/16/2024	0.94	0.98	0.91	0.93	82,642	0.93
12/13/2024	0.90	0.96	0.90	0.92	83,159	0.92
12/12/2024	0.90	0.98	0.88	0.92	93,265	0.92
12/11/2024	0.93	0.94	0.88	0.90	94,905	0.90
12/10/2024	0.92	0.96	0.89	0.91	64,375	0.91
12/09/2024	0.91	0.98	0.89	0.92	111,354	0.92
12/06/2024	1.03	1.09	0.89	0.93	238,748	0.93
12/05/2024	1.14	1.17	0.95	1.06	211,096	1.06
12/04/2024	1.10	1.22	1.07	1.14	265,640	1.14
12/03/2024	1.01	1.28	0.97	1.13	521,740	1.13
12/02/2024	0.92	1.20	0.84	1.07	2,380,359	1.07
11/29/2024	0.91	0.98	0.91	0.94	26,877	0.94
11/27/2024	0.97	1.03	0.90	0.91	71,110	0.91
11/26/2024	0.96	1.07	0.94	0.99	257,178	0.99
11/25/2024	0.83	0.97	0.83	0.91	152,529	0.91
11/22/2024	0.83	0.92	0.83	0.88	60,972	0.88
11/21/2024	0.83	0.87	0.81	0.84	92,738	0.84
11/20/2024	0.86	0.88	0.81	0.84	68,768	0.84
11/19/2024	0.85	0.90	0.82	0.85	99,778	0.85
11/18/2024	0.82	0.92	0.82	0.87	57,857	0.87
11/15/2024	0.92	0.95	0.81	0.88	109,356	0.88
11/14/2024	0.86	0.98	0.76	0.98	292,675	0.98
11/13/2024	0.95	1.05	0.83	0.93	1,678,180	0.93
11/12/2024	0.77	1.05	0.73	0.95	6,206,224	0.95
11/11/2024	0.74	0.84	0.74	0.77	119,017	0.77
11/08/2024	0.70	0.73	0.61	0.71	174,407	0.71
11/07/2024	0.77	0.80	0.70	0.70	91,878	0.70
11/06/2024	0.80	0.83	0.72	0.80	50,287	0.80