5 DAY PERFORMANCE
-65.12%
1 MONTH PERFORMANCE
-34.14%
3 MONTH PERFORMANCE
+125.56%
6 MONTH PERFORMANCE
+123.88%
YEAR-TO-DATE PERFORMANCE
+197.03%
1 YEAR PERFORMANCE
+100.00%
OneMedNet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.15 | $0.18 (22.67%) | $0.19 | $0.16 | 53.99 K | $93.13 M |
| 12/04/2025 | $0.18 | $0.18 (4.17%) | $0.19 | $0.17 | 63.17 K | $96.82 M |
| 12/03/2025 | $0.18 | $0.17 (-4.44%) | $0.18 | $0.17 | 1.53 K | $79.98 M |
| 12/02/2025 | $0.18 | $0.17 (-3.06%) | $0.18 | $0.16 | 14.21 K | $87.35 M |
| 12/01/2025 | $0.18 | $0.17 (-4.17%) | $0.18 | $0.15 | 13.32 K | $77.35 M |
| 11/28/2025 | $0.18 | $0.14 (-19.72%) | $0.18 | $0.14 | 125.74 K | $97.34 M |
| 11/26/2025 | $0.19 | $0.12 (-35.79%) | $0.19 | $0.12 | 35.74 K | $74.72 M |
| 11/25/2025 | $0.11 | $0.15 (36.15%) | $0.15 | $0.11 | 3.64 K | $76.82 M |
| 11/21/2025 | $0.11 | $0.12 (11.61%) | $0.14 | $0.09 | 8.12 K | $71.03 M |
| 11/19/2025 | $0.11 | $0.12 (10.93%) | $0.13 | $0.09 | 4.70 K | $64.19 M |
| 11/18/2025 | $0.15 | $0.13 (-13.33%) | $0.15 | $0.10 | 1.46 K | $66.82 M |
| 11/17/2025 | $0.14 | $0.15 (9.57%) | $0.16 | $0.09 | 12.96 K | $71.03 M |
| 11/14/2025 | $0.11 | $0.14 (21.91%) | $0.14 | $0.11 | 3.60 K | $73.67 M |
| 11/13/2025 | $0.13 | $0.12 (-9.91%) | $0.13 | $0.11 | 3.59 K | $74.19 M |
| 11/12/2025 | $0.09 | $0.13 (43.33%) | $0.13 | $0.09 | 17.84 K | $79.45 M |
| 11/11/2025 | $0.09 | $0.09 (3.66%) | $0.11 | $0.08 | 10.22 K | $78.40 M |
| 11/10/2025 | $0.10 | $0.09 (-8.99%) | $0.10 | $0.09 | 5.29 K | $57.10 M |
| 11/07/2025 | $0.10 | $0.09 (-12.07%) | $0.10 | $0.09 | 11.89 K | $54.52 M |
| 11/06/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 3.98 K | $54.15 M |
| 11/05/2025 | $0.13 | $0.11 (-15.06%) | $0.14 | $0.11 | 14.02 K | $64.46 M |
| 11/04/2025 | $0.13 | $0.11 (-14.46%) | $0.13 | $0.11 | 7.59 K | $64.83 M |
| 11/03/2025 | $0.15 | $0.11 (-25.63%) | $0.15 | $0.11 | 31.34 K | $65.20 M |
| 10/31/2025 | $0.12 | $0.15 (22.73%) | $0.15 | $0.12 | 6.37 K | $78.09 M |
| 10/30/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 935 | $82.14 M |
| 10/29/2025 | $0.18 | $0.15 (-15.87%) | $0.18 | $0.11 | 58.34 K | $87.30 M |
| 10/28/2025 | $0.18 | $0.18 (-0.55%) | $0.19 | $0.18 | 54.37 K | $81.04 M |
| 10/27/2025 | $0.19 | $0.18 (-5.26%) | $0.19 | $0.18 | 15.92 K | $83.99 M |
| 10/24/2025 | $0.19 | $0.19 (-4.24%) | $0.19 | $0.19 | 4.62 K | $86.56 M |
| 10/23/2025 | $0.19 | $0.21 (9.85%) | $0.21 | $0.19 | 39.20 K | $86.20 M |
| 10/22/2025 | $0.21 | $0.18 (-13.88%) | $0.21 | $0.18 | 140.05 K | $86.93 M |
| 10/21/2025 | $0.24 | $0.18 (-24.72%) | $0.24 | $0.18 | 25.65 K | $91.72 M |
| 10/20/2025 | $0.24 | $0.19 (-19.21%) | $0.24 | $0.19 | 72.50 K | $103.51 M |
| 10/17/2025 | $0.20 | $0.17 (-15.46%) | $0.20 | $0.17 | 43.86 K | $83.99 M |
| 10/16/2025 | $0.18 | $0.20 (8.16%) | $0.20 | $0.17 | 58.24 K | $94.67 M |
| 10/15/2025 | $0.16 | $0.18 (12.45%) | $0.20 | $0.16 | 121.17 K | $102.04 M |
| 10/14/2025 | $0.18 | $0.16 (-12.57%) | $0.20 | $0.15 | 38.33 K | $110.51 M |
| 10/13/2025 | $0.17 | $0.20 (20.65%) | $0.21 | $0.16 | 74.95 K | $109.03 M |
| 10/10/2025 | $0.14 | $0.21 (46.89%) | $0.22 | $0.14 | 597.90 K | $115.66 M |
| 10/09/2025 | $0.12 | $0.14 (16.43%) | $0.14 | $0.10 | 79.72 K | $98.35 M |
| 10/08/2025 | $0.12 | $0.12 (-0.5%) | $0.13 | $0.10 | 254.42 K | $84.72 M |
| 10/07/2025 | $0.15 | $0.13 (-14.68%) | $0.20 | $0.10 | 356.49 K | $95.77 M |
| 10/06/2025 | $0.07 | $0.15 (115.55%) | $0.24 | $0.07 | 1.31 M | $94.30 M |
| 10/03/2025 | $0.05 | $0.06 (24.74%) | $0.06 | $0.04 | 78.47 K | $37.94 M |
| 10/02/2025 | $0.05 | $0.05 (-4.76%) | $0.05 | $0.05 | 55.54 K | $38.31 M |
| 10/01/2025 | $0.05 | $0.05 (0.63%) | $0.05 | $0.05 | 1.91 K | $37.94 M |
| 09/30/2025 | $0.05 | $0.05 (4.6%) | $0.05 | $0.05 | 111.80 K | $40.15 M |
| 09/29/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 2.30 K | $39.05 M |
| 09/26/2025 | $0.05 | $0.05 (0.02%) | $0.06 | $0.05 | 11.37 K | $39.05 M |
| 09/25/2025 | $0.04 | $0.06 (59.07%) | $0.07 | $0.04 | 464.43 K | $39.41 M |
| 09/24/2025 | $0.04 | $0.05 (27.77%) | $0.05 | $0.04 | 113.94 K | $36.84 M |
| 09/23/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 303 | $33.89 M |
| 09/22/2025 | $0.03 | $0.03 (15.23%) | $0.04 | $0.02 | 61.46 K | $33.52 M |
| 09/19/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 630 | $34.74 M |
| 09/18/2025 | $0.04 | $0.04 (15.88%) | $0.04 | $0.03 | 1.80 K | $32.78 M |
| 09/16/2025 | $0.04 | $0.04 (18.16%) | $0.05 | $0.04 | 95.40 K | $33.08 M |
| 09/15/2025 | $0.03 | $0.04 (25.67%) | $0.04 | $0.03 | 20.16 K | $32.05 M |
| 09/11/2025 | $0.03 | $0.03 (14.95%) | $0.03 | $0.03 | 2.50 K | $33.44 M |
| 09/10/2025 | $0.04 | $0.04 (-2.39%) | $0.04 | $0.03 | 10.09 K | $31.60 M |
| 09/09/2025 | $0.02 | $0.04 (63.3%) | $0.04 | $0.02 | 27.27 K | $30.64 M |
| 09/08/2025 | $0.03 | $0.03 (-8.28%) | $0.03 | $0.02 | 13.42 K | $31.21 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.
