5 DAY PERFORMANCE
-5.36%
1 MONTH PERFORMANCE
+7.14%
3 MONTH PERFORMANCE
+34.53%
6 MONTH PERFORMANCE
-18.48%
YEAR-TO-DATE PERFORMANCE
+48.51%
1 YEAR PERFORMANCE
+1.69%
OneMedNet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $0.05 | $0.03 (-34%) | $0.05 | $0.03 | 2,700 | $19.82 M |
| 03/06/2025 | $0.03 | $0.03 (13.62%) | $0.03 | $0.02 | 33,564 | $17.69 M |
| 03/05/2025 | $0.02 | $0.02 (8.69%) | $0.03 | $0.02 | 1,550 | $21.19 M |
| 03/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 500 | $22.44 M |
| 03/03/2025 | $0.02 | $0.03 (22.03%) | $0.03 | $0.02 | 2,200 | $25.36 M |
| 02/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,000 | $25.09 M |
| 02/25/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,000 | $27.88 M |
| 02/20/2025 | $0.02 | $0.02 (-1.34%) | $0.02 | $0.02 | 9,750 | $26.99 M |
| 02/18/2025 | $0.02 | $0.02 (-8.68%) | $0.03 | $0.02 | 22,147 | $26.16 M |
| 02/11/2025 | $0.02 | $0.03 (33.33%) | $0.03 | $0.02 | 350 | $26.10 M |
| 02/07/2025 | $0.03 | $0.03 (-3.97%) | $0.03 | $0.02 | 99,269 | $27.05 M |
| 02/04/2025 | $0.03 | $0.03 (8.58%) | $0.03 | $0.03 | 6,956 | $28.44 M |
| 02/03/2025 | $0.03 | $0.04 (44.4%) | $0.07 | $0.03 | 20,558 | $27.88 M |
| 01/31/2025 | $0.03 | $0.07 (169.41%) | $0.07 | $0.03 | 5,300 | $28.71 M |
| 01/30/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $28.44 M |
| 01/29/2025 | $0.04 | $0.04 (1.6%) | $0.04 | $0.04 | 5,473 | $28.99 M |
| 01/28/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,023 | $30.95 M |
| 01/27/2025 | $0.05 | $0.03 (-34.93%) | $0.05 | $0.03 | 20,515 | $29.55 M |
| 01/21/2025 | $0.03 | $0.03 (5.67%) | $0.03 | $0.03 | 17,207 | $37.64 M |
| 01/16/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 250 | $30.39 M |
| 01/13/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 7,200 | $28.71 M |
| 01/10/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 19,804 | $31.22 M |
| 01/07/2025 | $0.03 | $0.03 (-10.45%) | $0.03 | $0.03 | 2,581 | $36.80 M |
| 01/06/2025 | $0.03 | $0.03 (30.16%) | $0.03 | $0.03 | 600 | $39.31 M |
| 01/03/2025 | $0.03 | $0.03 (10.71%) | $0.03 | $0.03 | 4,427 | $39.59 M |
| 01/02/2025 | $0.03 | $0.03 (-2.74%) | $0.03 | $0.02 | 2,861 | $38.75 M |
| 12/31/2024 | $0.02 | $0.02 (-4.27%) | $0.02 | $0.02 | 72,507 | $37.91 M |
| 12/30/2024 | $0.03 | $0.02 (-3.56%) | $0.03 | $0.02 | 60,860 | $40.70 M |
| 12/27/2024 | $0.03 | $0.03 (-5.05%) | $0.03 | $0.02 | 1,150 | $37.08 M |
| 12/26/2024 | $0.04 | $0.02 (-52.5%) | $0.04 | $0.02 | 264,453 | $38.47 M |
| 12/23/2024 | $0.04 | $0.02 (-54.65%) | $0.04 | $0.02 | 51,253 | $38.47 M |
| 12/20/2024 | $0.02 | $0.04 (68.49%) | $0.05 | $0.02 | 74,219 | $39.03 M |
| 12/19/2024 | $0.02 | $0.02 (0.63%) | $0.02 | $0.02 | 4,056 | $29.27 M |
| 12/18/2024 | $0.02 | $0.02 (0.64%) | $0.02 | $0.02 | 4,931 | $26.91 M |
| 12/17/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,001 | $25.98 M |
| 12/16/2024 | $0.02 | $0.02 (-17.53%) | $0.03 | $0.02 | 401,051 | $25.91 M |
| 12/12/2024 | $0.02 | $0.02 (-10.08%) | $0.03 | $0.02 | 4,116 | $21.93 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.
