5 DAY PERFORMANCE
-44.02%
1 MONTH PERFORMANCE
-30.41%
3 MONTH PERFORMANCE
+23.81%
6 MONTH PERFORMANCE
+128.89%
YEAR-TO-DATE PERFORMANCE
-24.26%
1 YEAR PERFORMANCE
+11.96%
OneMedNet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.82 | $1.95 (7.14%) | $1.98 | $1.74 | 829.84 K | $102.61 M |
| 12/05/2025 | $1.78 | $1.77 (-0.56%) | $1.88 | $1.72 | 396.04 K | $93.13 M |
| 12/04/2025 | $1.54 | $1.84 (19.48%) | $1.87 | $1.54 | 868.10 K | $96.82 M |
| 12/03/2025 | $1.61 | $1.52 (-5.59%) | $1.64 | $1.49 | 540.73 K | $79.98 M |
| 12/02/2025 | $1.52 | $1.66 (9.21%) | $1.73 | $1.46 | 885.30 K | $87.35 M |
| 12/01/2025 | $1.70 | $1.47 (-13.53%) | $1.77 | $1.47 | 1.87 M | $77.35 M |
| 11/28/2025 | $1.62 | $1.85 (14.2%) | $2.30 | $1.62 | 33.77 M | $97.34 M |
| 11/26/2025 | $1.43 | $1.42 (-0.7%) | $1.54 | $1.41 | 298.18 K | $74.72 M |
| 11/25/2025 | $1.36 | $1.46 (7.35%) | $1.49 | $1.36 | 346.00 K | $76.82 M |
| 11/24/2025 | $1.35 | $1.33 (-1.48%) | $1.43 | $1.32 | 346.59 K | $69.98 M |
| 11/21/2025 | $1.15 | $1.35 (17.39%) | $1.41 | $1.11 | 575.30 K | $71.03 M |
| 11/20/2025 | $1.20 | $1.09 (-9.17%) | $1.29 | $1.04 | 507.43 K | $57.35 M |
| 11/19/2025 | $1.24 | $1.22 (-1.61%) | $1.28 | $1.18 | 335.93 K | $64.19 M |
| 11/18/2025 | $1.30 | $1.27 (-2.31%) | $1.36 | $1.19 | 367.11 K | $66.82 M |
| 11/17/2025 | $1.38 | $1.35 (-2.17%) | $1.52 | $1.31 | 8.03 M | $71.03 M |
| 11/14/2025 | $1.30 | $1.40 (7.69%) | $1.48 | $1.30 | 106.63 K | $73.67 M |
| 11/13/2025 | $1.53 | $1.41 (-7.84%) | $1.53 | $1.37 | 206.71 K | $74.19 M |
| 11/12/2025 | $1.51 | $1.51 (0%) | $1.55 | $1.47 | 155.51 K | $79.45 M |
| 11/11/2025 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.46 | 240.01 K | $78.40 M |
| 11/10/2025 | $1.47 | $1.55 (5.44%) | $1.74 | $1.47 | 599.03 K | $57.10 M |
| 11/07/2025 | $1.44 | $1.48 (2.78%) | $1.48 | $1.37 | 391.10 K | $54.52 M |
| 11/06/2025 | $1.73 | $1.47 (-15.03%) | $1.76 | $1.44 | 398.82 K | $54.15 M |
| 11/05/2025 | $1.72 | $1.75 (1.74%) | $1.84 | $1.71 | 235.56 K | $64.46 M |
| 11/04/2025 | $1.71 | $1.76 (2.92%) | $1.82 | $1.70 | 245.33 K | $64.83 M |
| 11/03/2025 | $2.03 | $1.77 (-12.81%) | $2.07 | $1.73 | 840.14 K | $65.20 M |
| 10/31/2025 | $2.25 | $2.12 (-5.78%) | $2.30 | $2.10 | 531.11 K | $78.09 M |
| 10/30/2025 | $2.33 | $2.23 (-4.29%) | $2.36 | $2.21 | 193.25 K | $82.14 M |
| 10/29/2025 | $2.30 | $2.37 (3.04%) | $2.40 | $2.16 | 602.20 K | $87.30 M |
| 10/28/2025 | $2.23 | $2.20 (-1.35%) | $2.29 | $2.10 | 585.60 K | $81.04 M |
| 10/27/2025 | $2.38 | $2.28 (-4.2%) | $2.46 | $2.24 | 571.60 K | $83.99 M |
| 10/24/2025 | $2.35 | $2.35 (0%) | $2.39 | $2.27 | 645.40 K | $86.56 M |
| 10/23/2025 | $2.29 | $2.34 (2.18%) | $2.47 | $2.29 | 500.93 K | $86.20 M |
| 10/22/2025 | $2.49 | $2.36 (-5.22%) | $2.49 | $2.02 | 1.63 M | $86.93 M |
| 10/21/2025 | $2.73 | $2.49 (-8.79%) | $2.77 | $2.49 | 630.23 K | $91.72 M |
| 10/20/2025 | $2.53 | $2.81 (11.07%) | $2.82 | $2.49 | 1.49 M | $103.51 M |
| 10/17/2025 | $2.56 | $2.28 (-10.94%) | $2.59 | $2.25 | 798.31 K | $83.99 M |
| 10/16/2025 | $2.77 | $2.57 (-7.22%) | $2.81 | $2.37 | 1.40 M | $94.67 M |
| 10/15/2025 | $3.00 | $2.77 (-7.67%) | $3.10 | $2.59 | 1.67 M | $102.04 M |
| 10/14/2025 | $2.80 | $3.00 (7.14%) | $3.20 | $2.75 | 2.71 M | $110.51 M |
| 10/13/2025 | $3.22 | $2.96 (-8.07%) | $3.44 | $2.82 | 3.86 M | $109.03 M |
| 10/10/2025 | $2.84 | $3.14 (10.56%) | $4.22 | $2.80 | 29.33 M | $115.66 M |
| 10/09/2025 | $2.34 | $2.67 (14.1%) | $2.76 | $2.25 | 3.78 M | $98.35 M |
| 10/08/2025 | $2.70 | $2.30 (-14.81%) | $2.88 | $2.13 | 5.56 M | $84.72 M |
| 10/07/2025 | $2.38 | $2.60 (9.24%) | $2.79 | $2.30 | 11.25 M | $95.77 M |
| 10/06/2025 | $1.44 | $2.56 (77.78%) | $3.67 | $1.41 | 285.24 M | $94.30 M |
| 10/03/2025 | $1.02 | $1.03 (0.98%) | $1.08 | $0.98 | 108.40 K | $37.94 M |
| 10/02/2025 | $1.04 | $1.04 (0%) | $1.07 | $0.92 | 507.94 K | $38.31 M |
| 10/01/2025 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.01 | 177.43 K | $37.94 M |
| 09/30/2025 | $1.07 | $1.09 (1.87%) | $1.09 | $1.02 | 250.00 K | $40.15 M |
| 09/29/2025 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.01 | 236.80 K | $39.05 M |
| 09/26/2025 | $1.06 | $1.06 (0%) | $1.08 | $0.97 | 276.82 K | $39.05 M |
| 09/25/2025 | $1.03 | $1.07 (3.88%) | $1.10 | $1.02 | 474.20 K | $39.41 M |
| 09/24/2025 | $0.95 | $1.00 (5.26%) | $1.06 | $0.94 | 938.64 K | $36.84 M |
| 09/23/2025 | $0.91 | $0.92 (1.04%) | $0.95 | $0.87 | 149.20 K | $33.89 M |
| 09/22/2025 | $0.95 | $0.91 (-4.21%) | $0.95 | $0.91 | 350.71 K | $33.52 M |
| 09/19/2025 | $0.90 | $0.94 (4.78%) | $0.94 | $0.87 | 604.22 K | $34.74 M |
| 09/18/2025 | $0.91 | $0.89 (-2.18%) | $0.91 | $0.88 | 81.80 K | $32.78 M |
| 09/17/2025 | $0.91 | $0.89 (-1.79%) | $0.92 | $0.88 | 80.75 K | $32.82 M |
| 09/16/2025 | $0.88 | $0.90 (2.05%) | $0.90 | $0.86 | 104.39 K | $33.08 M |
| 09/15/2025 | $0.85 | $0.87 (2.96%) | $0.89 | $0.85 | 183.22 K | $32.05 M |
| 09/12/2025 | $0.92 | $0.84 (-8.19%) | $0.95 | $0.84 | 478.80 K | $31.07 M |
| 09/11/2025 | $0.88 | $0.91 (3.16%) | $0.92 | $0.83 | 266.60 K | $33.44 M |
| 09/10/2025 | $0.88 | $0.86 (-1.97%) | $0.88 | $0.83 | 269.13 K | $31.60 M |
| 09/09/2025 | $0.87 | $0.83 (-4.27%) | $0.87 | $0.82 | 234.21 K | $30.64 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.
