5 DAY PERFORMANCE
-83.65%
1 MONTH PERFORMANCE
-86.50%
3 MONTH PERFORMANCE
-89.32%
6 MONTH PERFORMANCE
-93.07%
YEAR-TO-DATE PERFORMANCE
-93.73%
1 YEAR PERFORMANCE
-96.06%
OneMedNet Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.85 | $4.22 (-12.95%) | $4.85 | $4.17 | 15.44 K | |
| 11/04/2026 | $4.30 | $4.54 (5.58%) | $4.57 | $4.30 | 19.30 K | $26.34 M |
| 11/03/2026 | $4.20 | $4.21 (0.24%) | $4.43 | $4.19 | 15.95 K | $24.43 M |
| 11/02/2026 | $4.16 | $4.28 (2.88%) | $4.35 | $4.11 | 8.95 K | $24.83 M |
| 10/30/2026 | $4.21 | $4.22 (0.24%) | $4.33 | $4.10 | 61.04 K | $24.48 M |
| 10/29/2026 | $4.45 | $4.37 (-1.8%) | $4.59 | $4.28 | 47.94 K | $25.35 M |
| 10/28/2026 | $4.41 | $4.46 (1.13%) | $4.46 | $4.19 | 7.20 K | $25.88 M |
| 10/27/2026 | $4.36 | $4.40 (0.92%) | $4.54 | $4.31 | 21.80 K | $25.53 M |
| 10/26/2026 | $4.79 | $4.47 (-6.68%) | $4.79 | $4.35 | 7.52 K | $25.93 M |
| 10/23/2026 | $4.96 | $4.71 (-5.04%) | $4.99 | $4.46 | 18.51 K | $27.33 M |
| 10/22/2026 | $4.75 | $4.91 (3.37%) | $4.97 | $4.51 | 42.32 K | $28.49 M |
| 10/21/2026 | $4.68 | $4.58 (-2.14%) | $4.68 | $4.58 | 6.72 K | $26.57 M |
| 10/20/2026 | $4.89 | $4.75 (-2.86%) | $4.89 | $4.64 | 6.74 K | $27.56 M |
| 10/19/2026 | $4.78 | $4.62 (-3.35%) | $4.82 | $4.60 | 17.03 K | $26.81 M |
| 10/16/2026 | $4.74 | $4.51 (-4.85%) | $4.83 | $4.51 | 18.04 K | $26.17 M |
| 10/15/2026 | $4.63 | $4.75 (2.59%) | $4.79 | $4.40 | 28.30 K | $27.56 M |
| 10/14/2026 | $4.41 | $4.71 (6.8%) | $4.71 | $4.12 | 104.62 K | $27.33 M |
| 10/13/2026 | $3.88 | $4.02 (3.61%) | $4.08 | $3.61 | 37.10 K | $23.32 M |
| 10/12/2026 | $4.18 | $3.93 (-5.98%) | $4.22 | $3.90 | 42.84 K | $22.80 M |
| 10/09/2026 | $4.79 | $4.30 (-10.23%) | $4.85 | $4.30 | 24.92 K | $24.95 M |
| 10/08/2026 | $4.89 | $4.82 (-1.43%) | $4.92 | $4.72 | 28.41 K | $27.97 M |
| 10/07/2026 | $4.92 | $4.91 (-0.2%) | $5.14 | $4.90 | 30.10 K | $28.49 M |
| 10/06/2026 | $5.09 | $4.97 (-2.36%) | $5.26 | $4.97 | 48.54 K | $28.84 M |
| 10/05/2026 | $5.36 | $5.11 (-4.66%) | $5.52 | $5.11 | 33.30 K | $29.65 M |
| 10/02/2026 | $5.55 | $5.39 (-2.88%) | $5.64 | $5.35 | 38.88 K | $31.27 M |
| 10/01/2026 | $5.71 | $5.50 (-3.68%) | $5.79 | $5.46 | 67.02 K | $31.91 M |
| 09/30/2026 | $5.60 | $5.79 (3.39%) | $5.88 | $5.32 | 411.37 K | $33.59 M |
| 09/29/2026 | $6.33 | $5.21 (-17.69%) | $6.33 | $5.20 | 86.06 K | $30.23 M |
| 09/28/2026 | $6.30 | $6.33 (0.48%) | $6.50 | $6.27 | 56.81 K | $36.73 M |
| 09/25/2026 | $6.92 | $6.50 (-6.07%) | $7.30 | $6.00 | 144.61 K | $37.71 M |
| 09/24/2026 | $6.54 | $7.05 (7.8%) | $7.15 | $6.35 | 22.21 K | $40.90 M |
| 09/23/2026 | $6.50 | $6.55 (0.77%) | $6.70 | $6.33 | 24.89 K | $38.00 M |
| 09/22/2026 | $7.07 | $6.50 (-8.06%) | $7.80 | $6.50 | 109.50 K | $37.71 M |
| 09/21/2026 | $6.68 | $6.88 (2.99%) | $7.20 | $6.60 | 33.82 K | $39.92 M |
| 09/18/2026 | $7.08 | $7.00 (-1.13%) | $7.30 | $6.40 | 174.31 K | $40.61 M |
| 09/17/2026 | $6.21 | $6.11 (-1.61%) | $6.40 | $6.11 | 6.99 K | $35.45 M |
| 09/16/2026 | $6.32 | $6.15 (-2.69%) | $6.50 | $6.10 | 9.10 K | $35.68 M |
| 09/15/2026 | $6.78 | $6.51 (-3.98%) | $6.90 | $6.35 | 18.53 K | $37.77 M |
| 09/14/2026 | $6.50 | $6.70 (3.08%) | $6.71 | $6.20 | 24.42 K | $38.87 M |
| 09/11/2026 | $6.67 | $6.53 (-2.1%) | $6.67 | $6.50 | 13.27 K | $37.89 M |
| 09/10/2026 | $6.60 | $6.67 (1.06%) | $6.80 | $6.51 | 6.96 K | $38.70 M |
| 09/09/2026 | $6.65 | $6.79 (2.11%) | $6.79 | $6.50 | 7.49 K | $39.40 M |
| 09/08/2026 | $6.74 | $6.86 (1.78%) | $7.00 | $6.50 | 32.19 K | $39.80 M |
| 09/04/2026 | $5.95 | $6.82 (14.62%) | $6.90 | $5.85 | 52.09 K | $39.57 M |
| 09/03/2026 | $5.75 | $5.88 (2.26%) | $6.08 | $5.70 | 27.78 K | $34.12 M |
| 09/02/2026 | $5.74 | $5.68 (-1.05%) | $5.80 | $5.64 | 11.01 K | $32.96 M |
| 09/01/2026 | $5.78 | $5.72 (-1.04%) | $5.94 | $5.61 | 7.29 K | $33.19 M |
| 08/31/2026 | $5.70 | $5.89 (3.33%) | $6.04 | $5.63 | 60.40 K | $34.17 M |
| 08/28/2026 | $5.98 | $5.80 (-3.01%) | $6.00 | $5.73 | 13.13 K | $33.65 M |
| 08/27/2026 | $5.63 | $5.85 (3.91%) | $5.95 | $5.63 | 9.49 K | $33.94 M |
| 08/26/2026 | $5.80 | $5.69 (-1.9%) | $5.82 | $5.62 | 21.67 K | $33.01 M |
| 08/25/2026 | $5.90 | $5.87 (-0.51%) | $6.16 | $5.80 | 23.93 K | $34.06 M |
| 08/24/2026 | $6.04 | $5.90 (-2.32%) | $6.07 | $5.83 | 14.33 K | $34.23 M |
| 08/21/2026 | $6.05 | $6.00 (-0.83%) | $6.14 | $5.90 | 18.52 K | $34.81 M |
| 08/20/2026 | $5.80 | $5.94 (2.41%) | $6.05 | $5.65 | 35.35 K | $34.46 M |
| 08/19/2026 | $6.00 | $5.83 (-2.83%) | $6.17 | $5.76 | 40.39 K | $33.83 M |
| 08/18/2026 | $6.18 | $6.01 (-2.75%) | $6.43 | $5.90 | 50.71 K | $34.87 M |
| 08/17/2026 | $6.69 | $6.10 (-8.82%) | $6.83 | $6.00 | 95.86 K | $35.39 M |
| 08/14/2026 | $7.67 | $7.81 (1.83%) | $7.90 | $7.50 | 49.16 K | $45.31 M |
| 08/13/2026 | $7.50 | $7.77 (3.6%) | $7.80 | $7.14 | 33.96 K | $45.08 M |
| 08/12/2026 | $7.59 | $7.39 (-2.64%) | $7.70 | $7.06 | 38.22 K | $42.88 M |
| 08/11/2026 | $6.62 | $7.44 (12.39%) | $7.58 | $6.52 | 65.74 K | $43.17 M |
| 08/10/2026 | $6.64 | $6.60 (-0.6%) | $6.88 | $6.11 | 83.92 K | $38.29 M |
| 08/07/2026 | $6.33 | $6.25 (-1.26%) | $6.50 | $6.03 | 246.89 K | $36.26 M |
| 08/06/2026 | $6.70 | $6.53 (-2.54%) | $6.98 | $6.27 | 29.09 K | $37.89 M |
| 08/05/2026 | $7.20 | $6.46 (-10.28%) | $7.26 | $6.36 | 34.05 K | $37.48 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.
