5 DAY PERFORMANCE
+23.39%
1 MONTH PERFORMANCE
-23.60%
3 MONTH PERFORMANCE
-13.67%
6 MONTH PERFORMANCE
-46.51%
YEAR-TO-DATE PERFORMANCE
-37.27%
1 YEAR PERFORMANCE
+102.94%
OneMedNet Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.55 | $0.56 (1.6%) | $0.57 | $0.54 | 321.40 K | $30.91 M |
| 06/18/2026 | $0.58 | $0.56 (-3.59%) | $0.60 | $0.54 | 605.93 K | $30.93 M |
| 06/17/2026 | $0.54 | $0.60 (11.52%) | $0.62 | $0.49 | 1.39 M | $33.32 M |
| 06/16/2026 | $0.57 | $0.50 (-12.09%) | $0.58 | $0.49 | 809.15 K | $27.72 M |
| 06/15/2026 | $0.57 | $0.56 (-2.11%) | $0.58 | $0.53 | 486.39 K | $30.87 M |
| 06/12/2026 | $0.60 | $0.54 (-9.42%) | $0.60 | $0.53 | 501.73 K | $30.06 M |
| 06/11/2026 | $0.63 | $0.58 (-6.93%) | $0.65 | $0.56 | 344.20 K | $32.33 M |
| 06/10/2026 | $0.63 | $0.60 (-4.78%) | $0.66 | $0.56 | 941.72 K | $33.14 M |
| 06/09/2026 | $0.70 | $0.65 (-7.83%) | $0.72 | $0.60 | 387.90 K | $35.69 M |
| 06/08/2026 | $0.70 | $0.69 (-1.37%) | $0.72 | $0.68 | 80.20 K | $38.19 M |
| 06/05/2026 | $0.75 | $0.68 (-9.79%) | $0.75 | $0.67 | 275.99 K | $37.43 M |
| 06/04/2026 | $0.77 | $0.73 (-4.75%) | $0.77 | $0.72 | 163.30 K | $40.38 M |
| 06/03/2026 | $0.78 | $0.77 (-1.76%) | $0.80 | $0.76 | 145.80 K | $42.39 M |
| 06/02/2026 | $0.79 | $0.79 (-0.38%) | $0.80 | $0.77 | 114.24 K | $43.42 M |
| 06/01/2026 | $0.76 | $0.78 (2.55%) | $0.80 | $0.76 | 151.25 K | $43.11 M |
| 05/29/2026 | $0.80 | $0.77 (-3.68%) | $0.81 | $0.73 | 412.67 K | $42.63 M |
| 05/28/2026 | $0.85 | $0.79 (-6.81%) | $0.86 | $0.79 | 499.78 K | $43.82 M |
| 05/27/2026 | $0.87 | $0.85 (-2.3%) | $0.88 | $0.85 | 86.88 K | $47.02 M |
| 05/26/2026 | $0.90 | $0.88 (-1.17%) | $0.91 | $0.87 | 136.99 K | $48.95 M |
| 05/22/2026 | $0.85 | $0.90 (5.84%) | $0.96 | $0.85 | 224.42 K | $49.96 M |
| 05/21/2026 | $0.91 | $0.85 (-6.95%) | $0.91 | $0.83 | 339.59 K | $46.96 M |
| 05/20/2026 | $0.82 | $0.87 (6.15%) | $0.89 | $0.78 | 278.70 K | $47.85 M |
| 05/19/2026 | $0.82 | $0.78 (-4.46%) | $0.84 | $0.77 | 348.84 K | $43.33 M |
| 05/18/2026 | $0.83 | $0.85 (1.74%) | $0.90 | $0.80 | 238.36 K | $46.80 M |
| 05/15/2026 | $0.92 | $0.84 (-8.43%) | $0.94 | $0.83 | 462.80 K | $46.54 M |
| 05/14/2026 | $0.95 | $0.95 (0%) | $0.99 | $0.92 | 234.76 K | $52.27 M |
| 05/13/2026 | $0.97 | $0.93 (-3.63%) | $1.00 | $0.93 | 125.43 K | $51.50 M |
| 05/12/2026 | $0.98 | $0.97 (-1.22%) | $1.00 | $0.93 | 257.49 K | $53.67 M |
| 05/11/2026 | $1.01 | $0.98 (-2.97%) | $1.03 | $0.98 | 182.62 K | $54.21 M |
| 05/08/2026 | $0.99 | $1.02 (3.03%) | $1.02 | $0.95 | 201.54 K | $56.42 M |
| 05/07/2026 | $0.96 | $0.98 (1.47%) | $1.00 | $0.93 | 472.75 K | $54.08 M |
| 05/06/2026 | $0.99 | $0.96 (-2.93%) | $1.02 | $0.96 | 165.79 K | $53.16 M |
| 05/05/2026 | $1.08 | $1.00 (-7.77%) | $1.08 | $0.99 | 343.04 K | $55.10 M |
| 05/04/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $1.01 | 258.28 K | $58.08 M |
| 05/01/2026 | $1.06 | $1.00 (-6.11%) | $1.11 | $0.96 | 758.50 K | $55.05 M |
| 04/30/2026 | $1.08 | $1.08 (0%) | $1.21 | $1.07 | 557.50 K | $59.74 M |
| 04/29/2026 | $1.09 | $1.08 (-0.92%) | $1.22 | $1.05 | 645.70 K | $59.74 M |
| 04/28/2026 | $1.16 | $1.09 (-6.03%) | $1.19 | $1.07 | 348.11 K | $60.29 M |
| 04/27/2026 | $1.18 | $1.20 (1.69%) | $1.24 | $1.05 | 1.54 M | $66.38 M |
| 04/24/2026 | $1.02 | $1.10 (7.84%) | $1.27 | $0.95 | 11.73 M | $60.85 M |
| 04/23/2026 | $0.92 | $0.89 (-3.4%) | $0.92 | $0.87 | 162.00 K | $49.16 M |
| 04/22/2026 | $0.92 | $0.89 (-2.97%) | $0.92 | $0.87 | 240.30 K | $49.38 M |
| 04/21/2026 | $0.93 | $0.88 (-5.61%) | $0.94 | $0.87 | 212.50 K | $48.56 M |
| 04/20/2026 | $0.90 | $0.94 (4.27%) | $0.95 | $0.87 | 219.81 K | $51.73 M |
| 04/17/2026 | $0.91 | $0.90 (-1.2%) | $0.92 | $0.88 | 326.51 K | $49.73 M |
| 04/16/2026 | $0.88 | $0.89 (0.7%) | $0.91 | $0.88 | 151.92 K | $49.05 M |
| 04/15/2026 | $0.85 | $0.88 (3.52%) | $0.91 | $0.85 | 155.60 K | $48.79 M |
| 04/14/2026 | $0.89 | $0.86 (-3.48%) | $0.93 | $0.85 | 150.60 K | $47.52 M |
| 04/13/2026 | $0.81 | $0.89 (9.81%) | $0.92 | $0.81 | 255.27 K | $49.20 M |
| 04/10/2026 | $0.81 | $0.83 (2.14%) | $0.85 | $0.78 | 159.61 K | $45.96 M |
| 04/09/2026 | $0.86 | $0.82 (-4.37%) | $0.86 | $0.79 | 227.73 K | $45.49 M |
| 04/08/2026 | $0.90 | $0.86 (-4.44%) | $0.92 | $0.86 | 172.51 K | $47.57 M |
| 04/07/2026 | $0.95 | $0.88 (-7.8%) | $0.97 | $0.87 | 217.24 K | $48.68 M |
| 04/06/2026 | $0.96 | $0.95 (-0.8%) | $1.11 | $0.87 | 1.53 M | $52.68 M |
| 04/02/2026 | $0.83 | $0.93 (11.44%) | $0.93 | $0.83 | 146.73 K | $51.44 M |
| 04/01/2026 | $0.89 | $0.84 (-5.4%) | $0.91 | $0.84 | 213.93 K | $46.67 M |
| 03/31/2026 | $0.80 | $0.85 (6.26%) | $0.94 | $0.79 | 501.48 K | $47.02 M |
| 03/30/2026 | $0.89 | $0.79 (-10.79%) | $0.92 | $0.75 | 344.60 K | $43.92 M |
| 03/27/2026 | $0.89 | $0.89 (-0.29%) | $0.94 | $0.85 | 311.70 K | $49.09 M |
| 03/26/2026 | $0.84 | $0.88 (4.55%) | $0.97 | $0.82 | 430.17 K | $48.56 M |
| 03/25/2026 | $0.81 | $0.87 (6.38%) | $0.90 | $0.78 | 297.20 K | $47.88 M |
| 03/24/2026 | $0.79 | $0.83 (4.97%) | $0.83 | $0.73 | 429.55 K | $45.70 M |
| 03/23/2026 | $0.75 | $0.80 (6.6%) | $0.80 | $0.73 | 207.37 K | $44.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
