OneMedNet (ONMD) Stock Chart & Stock Price History

OneMedNet logo
$0.93 0.00 (-0.23%)
Closing price 02/12/2025 03:57 PM Eastern
Extended Trading
$0.98 +0.05 (+4.93%)
As of 08:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

OneMedNet Stock Price Performance

5 Day
Performance
-3.75%
1 Month
Performance
-9.32%
3 Month
Performance
+0.43%
6 Month
Performance
-21.51%
Year-To-Date
Performance
-31.32%
1 Year
Performance
+6.46%
Receive ONMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OneMedNet and its competitors with MarketBeat's FREE daily newsletter.

ONMD Stock Chart for Thursday, February, 13, 2025

OneMedNet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/12/2025$0.94$0.93
-0.23%
$0.99$0.9034,886 shs$26.14 million
02/11/2025$0.96$0.94
-2.14%
$0.98$0.9242,425 shs$26.20 million
02/10/2025$0.97$0.96
-1.41%
$1.01$0.9330,411 shs$26.78 million
02/07/2025$0.99$0.97
-1.98%
$1.01$0.9265,708 shs$27.16 million
02/06/2025$0.99$0.99$1.05$0.9620,646 shs$27.71 million
02/05/2025$1.02$0.99
-2.94%
$1.05$0.9821,658 shs$27.71 million
02/04/2025$1.00$1.02
+2.00%
$1.03$0.9546,549 shs$28.55 million
02/03/2025$1.03$1.00
-2.91%
$1.04$0.9874,613 shs$27.99 million
01/31/2025$1.02$1.03
+0.98%
$1.06$1.0069,964 shs$28.83 million
01/30/2025$1.04$1.02
-1.92%
$1.04$1.0082,905 shs$28.55 million
01/29/2025$1.11$1.04
-6.31%
$1.12$1.00147,288 shs$29.11 million
01/28/2025$1.06$1.11
+4.72%
$1.15$1.0840,055 shs$31.07 million
01/27/2025$1.35$1.06
-21.48%
$1.28$1.06343,968 shs$29.67 million
01/24/2025$1.33$1.35
+1.50%
$1.43$1.30514,850 shs$37.79 million
01/23/2025$1.37$1.33
-2.92%
$1.42$1.26334,179 shs$37.23 million
01/22/2025$1.35$1.37
+1.48%
$1.45$1.3091,610 shs$38.35 million
01/21/2025$1.16$1.35
+16.38%
$1.46$1.18190,753 shs$37.79 million
01/20/2025$1.16$1.16$1.19$1.1090,214 shs$32.47 million
01/17/2025$1.09$1.16
+6.42%
$1.19$1.1090,214 shs$32.47 million
01/16/2025$1.04$1.09
+4.81%
$1.10$1.0437,426 shs$30.51 million
01/15/2025$1.02$1.04
+1.96%
$1.05$1.0152,185 shs$29.11 million
01/14/2025$1.03$1.02
-0.97%
$1.09$1.0151,018 shs$28.55 million
01/13/2025$1.12$1.03
-8.04%
$1.17$1.01151,987 shs$28.83 million

This page (NASDAQ:ONMD) was last updated on 2/13/2025 by MarketBeat.com Staff
From Our Partners