5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
-29.42%
6 MONTH PERFORMANCE
-5.49%
YEAR-TO-DATE PERFORMANCE
-37.27%
1 YEAR PERFORMANCE
+41.39%
OneMedNet Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.63 | $0.64 (0.76%) | $0.65 | $0.62 | 89.36 K | |
| 08/06/2026 | $0.67 | $0.65 (-2.55%) | $0.70 | $0.63 | 290.89 K | $36.12 M |
| 08/05/2026 | $0.72 | $0.65 (-10.35%) | $0.73 | $0.64 | 340.50 K | $35.71 M |
| 08/04/2026 | $0.75 | $0.71 (-4.57%) | $0.81 | $0.70 | 574.64 K | $39.41 M |
| 08/03/2026 | $0.68 | $0.76 (11.04%) | $0.79 | $0.68 | 363.20 K | $42.00 M |
| 07/31/2026 | $0.69 | $0.72 (4.17%) | $0.82 | $0.69 | 954.10 K | $39.82 M |
| 07/30/2026 | $0.60 | $0.73 (21.33%) | $0.74 | $0.56 | 2.05 M | $40.27 M |
| 07/29/2026 | $0.81 | $0.64 (-20.8%) | $0.83 | $0.63 | 20.71 M | $35.54 M |
| 07/28/2026 | $0.57 | $0.71 (24.39%) | $0.74 | $0.56 | 22.93 M | $39.22 M |
| 07/27/2026 | $0.61 | $0.61 (-0.02%) | $0.65 | $0.59 | 99.65 K | $33.52 M |
| 07/24/2026 | $0.63 | $0.61 (-1.62%) | $0.63 | $0.60 | 60.30 K | $34.01 M |
| 07/23/2026 | $0.63 | $0.60 (-4.52%) | $0.63 | $0.59 | 80.75 K | $33.27 M |
| 07/22/2026 | $0.65 | $0.61 (-6.34%) | $0.68 | $0.60 | 110.62 K | $33.84 M |
| 07/21/2026 | $0.64 | $0.65 (2.08%) | $0.68 | $0.64 | 80.70 K | $36.14 M |
| 07/20/2026 | $0.67 | $0.68 (1.4%) | $0.71 | $0.62 | 96.91 K | $37.55 M |
| 07/17/2026 | $0.69 | $0.68 (-1.48%) | $0.69 | $0.64 | 100.91 K | $37.60 M |
| 07/16/2026 | $0.73 | $0.69 (-5.89%) | $0.75 | $0.65 | 320.12 K | $38.17 M |
| 07/15/2026 | $0.72 | $0.76 (4.94%) | $0.77 | $0.72 | 43.10 K | $41.80 M |
| 07/14/2026 | $0.73 | $0.73 (-0.45%) | $0.75 | $0.71 | 57.92 K | $40.20 M |
| 07/13/2026 | $0.75 | $0.75 (-1.15%) | $0.75 | $0.72 | 41.68 K | $41.25 M |
| 07/10/2026 | $0.75 | $0.76 (0.98%) | $0.77 | $0.72 | 86.52 K | $42.15 M |
| 07/09/2026 | $0.70 | $0.76 (8.34%) | $0.77 | $0.69 | 208.41 K | $41.95 M |
| 07/08/2026 | $0.69 | $0.70 (1%) | $0.73 | $0.67 | 137.04 K | $38.53 M |
| 07/07/2026 | $0.70 | $0.71 (1.57%) | $0.73 | $0.67 | 112.80 K | $39.33 M |
| 07/06/2026 | $0.67 | $0.70 (5.15%) | $0.73 | $0.65 | 90.43 K | $38.97 M |
| 07/02/2026 | $0.73 | $0.67 (-8.32%) | $0.73 | $0.66 | 209.94 K | $37.02 M |
| 07/01/2026 | $0.69 | $0.73 (5.74%) | $0.74 | $0.65 | 293.50 K | $40.33 M |
| 06/30/2026 | $0.73 | $0.71 (-2.6%) | $0.73 | $0.65 | 379.60 K | $39.33 M |
| 06/29/2026 | $0.65 | $0.71 (9.97%) | $0.72 | $0.65 | 315.64 K | $39.30 M |
| 06/26/2026 | $0.58 | $0.66 (13.7%) | $0.66 | $0.58 | 232.20 K | $36.51 M |
| 06/25/2026 | $0.64 | $0.59 (-8.71%) | $0.68 | $0.58 | 250.95 K | $32.37 M |
| 06/24/2026 | $0.65 | $0.63 (-2.92%) | $0.69 | $0.63 | 468.70 K | $34.90 M |
| 06/23/2026 | $0.54 | $0.60 (10.5%) | $0.60 | $0.54 | 324.74 K | $33.19 M |
| 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 |
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.
