OneMedNet Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
OneMedNet Corporation	NASDAQ:ONMD	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.38	36.19%	1.43	1.36	1.42

High Price	Low Price	Open Price	Shares Traded	Last Trade
1.53	1.11	1.13	1,441,280	00:59:31

OneMedNet (ONMD) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
20 Dec 2024	1.40	0.35	33.33%	1.11	1.53	1,438,199
19 Dec 2024	1.05	0.08	8.79%	0.941	1.15	215,775
18 Dec 2024	0.9652	0.0332	3.56%	0.9016	1.1501	451,342
17 Dec 2024	0.932	0.0027	0.29%	0.9001	1.03	170,840
16 Dec 2024	0.9293	0.0093	1.01%	0.91	0.978	82,570
13 Dec 2024	0.92	0.004	0.44%	0.906	0.956	79,310
12 Dec 2024	0.916	0.0136	1.51%	0.884	0.976	92,257
11 Dec 2024	0.9024	-0.0076	-0.84%	0.8829	0.937116	95,767
10 Dec 2024	0.91	-0.01	-1.09%	0.8902	0.96	59,840
09 Dec 2024	0.92	-0.0135	-1.45%	0.89	0.9779	108,402
06 Dec 2024	0.9335	-0.1265	-11.93%	0.887001	1.09	237,096
05 Dec 2024	1.06	-0.08	-7.02%	0.9506	1.17	203,524
04 Dec 2024	1.14	0.01	0.88%	1.09	1.22	255,034
03 Dec 2024	1.13	0.06	5.61%	0.97	1.28	519,388
02 Dec 2024	1.07	0.13	13.83%	0.8416	1.20	2,353,682
29 Nov 2024	0.94	0.035	3.87%	0.88	0.9759	26,600
27 Nov 2024	0.905	-0.085	-8.59%	0.903	1.03	67,461
26 Nov 2024	0.99	0.079	8.67%	0.94	1.07	259,589
25 Nov 2024	0.911	0.0261	2.95%	0.83	0.975	151,859
22 Nov 2024	0.8849	0.0424	5.03%	0.84	0.9199	58,837

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.919	1.43	0.9001	0.9712778	199,967	0.511	55.60%
1 Month	0.845	1.43	0.83	1.03	288,904	0.585	69.23%
3 Months	0.5579	1.43	0.5579	0.9384262	286,242	0.8721	156.32%
6 Months	1.21	1.60	0.5478	1.03	352,478	0.22	18.18%
1 Year	0.918	3.37	0.42	1.69	2,479,111	0.512	55.77%
3 Years	6.98	6.98	0.42	1.69	2,228,208	-5.55	-79.51%
5 Years	6.98	6.98	0.42	1.69	2,228,208	-5.55	-79.51%