5 DAY PERFORMANCE
+12.12%
1 MONTH PERFORMANCE
+15.00%
3 MONTH PERFORMANCE
+23.39%
6 MONTH PERFORMANCE
-8.78%
YEAR-TO-DATE PERFORMANCE
-37.27%
1 YEAR PERFORMANCE
-26.83%
OneMedNet Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.67 | $0.69 (2.95%) | $0.72 | $0.66 | 337.55 K | $40.02 M |
| 09/18/2026 | $0.71 | $0.70 (-1.19%) | $0.73 | $0.64 | 1.74 M | $40.61 M |
| 09/17/2026 | $0.62 | $0.61 (-1.61%) | $0.64 | $0.61 | 69.85 K | $35.45 M |
| 09/16/2026 | $0.63 | $0.62 (-2.64%) | $0.65 | $0.61 | 90.98 K | $35.71 M |
| 09/15/2026 | $0.68 | $0.65 (-3.95%) | $0.69 | $0.64 | 185.32 K | $37.77 M |
| 09/14/2026 | $0.65 | $0.67 (3.08%) | $0.67 | $0.62 | 244.22 K | $38.87 M |
| 09/11/2026 | $0.67 | $0.65 (-2.1%) | $0.67 | $0.65 | 132.71 K | $37.86 M |
| 09/10/2026 | $0.66 | $0.67 (0.98%) | $0.68 | $0.65 | 69.60 K | $38.67 M |
| 09/09/2026 | $0.67 | $0.68 (2.09%) | $0.68 | $0.65 | 74.90 K | $39.40 M |
| 09/08/2026 | $0.67 | $0.69 (1.69%) | $0.70 | $0.65 | 321.90 K | $39.78 M |
| 09/04/2026 | $0.60 | $0.68 (14.61%) | $0.69 | $0.59 | 520.88 K | $39.56 M |
| 09/03/2026 | $0.58 | $0.59 (2.17%) | $0.61 | $0.57 | 277.80 K | $34.09 M |
| 09/02/2026 | $0.57 | $0.57 (-1.08%) | $0.58 | $0.56 | 110.09 K | $32.96 M |
| 09/01/2026 | $0.58 | $0.57 (-0.92%) | $0.59 | $0.56 | 72.90 K | $33.20 M |
| 08/31/2026 | $0.57 | $0.59 (3.33%) | $0.60 | $0.56 | 604.03 K | $34.17 M |
| 08/28/2026 | $0.60 | $0.58 (-3.07%) | $0.60 | $0.57 | 131.31 K | $33.65 M |
| 08/27/2026 | $0.56 | $0.59 (3.91%) | $0.60 | $0.56 | 94.85 K | $33.95 M |
| 08/26/2026 | $0.58 | $0.57 (-1.98%) | $0.58 | $0.56 | 216.65 K | $32.98 M |
| 08/25/2026 | $0.59 | $0.59 (-0.47%) | $0.62 | $0.58 | 239.34 K | $34.07 M |
| 08/24/2026 | $0.60 | $0.59 (-2.32%) | $0.61 | $0.58 | 143.28 K | $34.24 M |
| 08/21/2026 | $0.61 | $0.60 (-0.86%) | $0.61 | $0.59 | 185.21 K | $34.81 M |
| 08/20/2026 | $0.58 | $0.59 (2.43%) | $0.60 | $0.57 | 353.52 K | $34.47 M |
| 08/19/2026 | $0.60 | $0.58 (-2.85%) | $0.62 | $0.58 | 403.90 K | $33.83 M |
| 08/18/2026 | $0.62 | $0.60 (-2.86%) | $0.64 | $0.59 | 507.05 K | $34.84 M |
| 08/17/2026 | $0.67 | $0.61 (-8.75%) | $0.68 | $0.60 | 958.60 K | $35.40 M |
| 08/14/2026 | $0.77 | $0.78 (1.85%) | $0.79 | $0.75 | 491.60 K | $45.33 M |
| 08/13/2026 | $0.75 | $0.78 (3.61%) | $0.78 | $0.71 | 339.60 K | $45.09 M |
| 08/12/2026 | $0.76 | $0.74 (-2.67%) | $0.77 | $0.71 | 382.20 K | $42.86 M |
| 08/11/2026 | $0.66 | $0.74 (12.36%) | $0.76 | $0.65 | 657.42 K | $43.16 M |
| 08/10/2026 | $0.66 | $0.66 (-0.62%) | $0.69 | $0.61 | 839.20 K | $38.29 M |
| 08/07/2026 | $0.63 | $0.62 (-1.39%) | $0.65 | $0.60 | 2.47 M | $34.55 M |
| 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 |
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.
