Free Trial

OneMedNet (ONMD) Stock Chart & Stock Price History

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free ONMD Stock Alerts
$0.57
+0.01 (+1.79%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

OneMedNet Stock Price Performance

5 Day
Performance
+1.77%
1 Month
Performance
-19.72%
3 Month
Performance
-62.00%
Year-To-Date
Performance
-29.63%
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

Ad InvestorPlace
Elon’s New A.I. Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ONMD Stock Chart for Tuesday, April, 30, 2024

ONMD Chart by TradingView

OneMedNet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$0.57$0.57
+0.88%		$0.59$0.5470,803 shs$13.59 million
04/26/2024$0.56$0.57
+0.87%		$0.58$0.5445,297 shs$13.48 million
04/25/2024$0.58$0.56
-3.26%		$0.60$0.5541,613 shs$13.36 million
04/24/2024$0.60$0.58
-3.50%		$0.62$0.5364,288 shs$13.81 million
04/23/2024$0.61$0.60
-1.82%		$0.63$0.55117,301 shs$14.31 million
04/22/2024$0.60$0.61
+1.48%		$0.64$0.6142,182 shs$14.58 million
04/19/2024$0.65$0.60
-7.21%		$0.65$0.58117,185 shs$14.36 million
04/18/2024$0.62$0.65
+4.68%		$0.69$0.6270,164 shs$15.48 million
04/17/2024$0.65$0.62
-4.82%		$0.70$0.61101,656 shs$14.79 million
04/16/2024$0.68$0.65
-4.21%		$0.70$0.6365,705 shs$15.54 million
04/15/2024$0.64$0.68
+5.84%		$0.68$0.59249,454 shs$16.22 million
04/12/2024$0.67$0.64
-4.09%		$0.70$0.64166,526 shs$15.32 million
04/11/2024$0.64$0.67
+4.49%		$0.70$0.65145,336 shs$21.61 million
04/10/2024$0.71$0.64
-9.70%		$0.73$0.64252,303 shs$20.68 million
04/09/2024$0.77$0.71
-7.94%		$0.75$0.71269,549 shs$22.91 million
04/08/2024$0.80$0.77
-3.60%		$0.82$0.74265,956 shs$24.88 million
04/05/2024$0.93$0.80
-13.90%		$0.89$0.77582,143 shs$25.81 million
04/04/2024$1.06$0.93
-12.34%		$1.07$0.90887,667 shs$29.98 million
04/03/2024$0.79$1.06
+34.13%		$1.09$0.868.65 million shs$34.20 million
04/02/2024$0.75$0.79
+5.51%		$0.82$0.713.34 million shs$25.50 million
04/01/2024$0.71$0.75
+5.49%		$0.75$0.69110,853 shs$24.16 million
03/29/2024$0.71$0.71$0.73$0.6878,395 shs$22.91 million
03/28/2024$0.70$0.71
+2.01%		$0.73$0.6878,395 shs$22.91 million
03/27/2024$0.72$0.70
-3.12%		$0.73$0.6878,400 shs$22.45 million
03/26/2024$0.73$0.72
-2.11%		$0.74$0.6990,075 shs$23.18 million
03/25/2024$0.76$0.73
-3.05%		$0.80$0.71121,940 shs$23.68 million
03/22/2024$0.80$0.76
-5.50%		$0.84$0.73233,012 shs$24.42 million
03/21/2024$0.84$0.80
-4.62%		$0.85$0.8051,463 shs$25.84 million
03/20/2024$0.85$0.84
-1.15%		$0.86$0.76127,616 shs$27.10 million
03/19/2024$0.73$0.85
+16.67%		$0.87$0.72357,249 shs$27.41 million
03/18/2024$0.83$0.73
-12.64%		$0.86$0.72214,244 shs$23.50 million
03/15/2024$0.84$0.83
-0.75%		$0.92$0.82282,940 shs$26.90 million
03/14/2024$0.85$0.84
-1.29%		$0.85$0.8096,840 shs$27.10 million
03/13/2024$0.86$0.85
-0.47%		$0.89$0.76100,706 shs$27.45 million
03/12/2024$0.87$0.86
-1.72%		$0.90$0.82222,587 shs$27.58 million
03/11/2024$0.80$0.87
+8.61%		$0.91$0.77242,613 shs$28.07 million
03/08/2024$0.81$0.80
-0.62%		$0.85$0.7493,625 shs$25.84 million
03/07/2024$0.79$0.81
+1.64%		$0.85$0.76101,076 shs$26.00 million
03/06/2024$0.73$0.79
+8.75%		$0.80$0.70163,684 shs$25.58 million
03/05/2024$0.75$0.73
-2.50%		$0.80$0.66215,357 shs$23.52 million
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/04/2024$0.80$0.75
-6.34%		$0.85$0.72360,437 shs$25.76 million
03/01/2024$0.98$0.80
-18.64%		$1.00$0.70922,842 shs$25.76 million
02/29/2024$0.69$0.98
+42.23%		$1.05$0.712.46 million shs$31.66 million
02/28/2024$0.67$0.69
+2.99%		$0.70$0.63218,443 shs$22.26 million
02/27/2024$0.67$0.67
+0.03%		$0.68$0.62143,504 shs$21.61 million
02/26/2024$0.69$0.67
-3.40%		$0.70$0.65277,004 shs$21.61 million
02/23/2024$0.78$0.69
-11.21%		$0.80$0.65740,566 shs$22.37 million
02/22/2024$0.90$0.78
-13.06%		$0.88$0.76587,003 shs$25.19 million
02/21/2024$0.94$0.90
-4.46%		$1.01$0.82758,158 shs$28.98 million
02/20/2024$0.95$0.94
-1.05%		$1.26$0.902.33 million shs$30.33 million
02/19/2024$0.95$0.95$2.02$0.7518.12 million shs$30.65 million
02/16/2024$0.75$0.95
+26.18%		$2.02$0.7517.96 million shs$30.65 million
02/15/2024$0.90$0.75
-15.95%		$0.87$0.75158,942 shs$24.29 million
02/14/2024$0.88$0.90
+2.12%		$0.94$0.84135,430 shs$28.90 million
02/13/2024$0.97$0.88
-9.18%		$1.00$0.84214,742 shs$28.30 million
02/12/2024$1.10$0.97
-12.18%		$1.14$0.88487,534 shs$31.16 million
02/09/2024$1.09$1.10
+0.92%		$1.25$0.99474,849 shs$35.49 million
02/08/2024$1.17$1.09
-6.84%		$1.16$1.02175,856 shs$35.16 million
02/07/2024$1.26$1.17
-7.14%		$1.25$1.10323,330 shs$37.74 million
02/06/2024$1.21$1.26
+4.13%		$1.29$1.14322,608 shs$40.65 million
02/05/2024$1.20$1.21
+0.83%		$1.47$1.12698,278 shs$39.04 million
02/02/2024$1.67$1.20
-28.14%		$1.73$1.141.15 million shs$38.71 million
02/01/2024$1.89$1.67
-11.64%		$1.95$1.504.48 million shs$53.87 million
01/31/2024$1.50$1.89
+26.00%		$2.13$1.4614.00 million shs$60.98 million
01/30/2024$1.37$1.50
+9.49%		$2.10$0.9815.19 million shs$48.39 million
01/29/2024$0.51$1.37
+168.21%		$1.65$0.9877.44 million shs$44.20 million

Related Companies:
This page (NASDAQ:ONMD) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
4 coins to be the “Next Bitcoin”
True Market Insiders