ONMD - OneMedNet Corp
0.9702
-0.010 -1.010%
Share volume: 252,524
Last Updated: 05-12-2026
Business Services/Services – Research, Development, Testing Labs:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.98
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.98 | $0.98 | $1.00 | $1.00 | $0.93 | $0.93 | $0.97 | $0.97 | 252,524 | $252,524.00 |
| 05-11-2026 | $1.01 | $1.01 | $1.03 | $1.03 | $0.98 | $0.98 | $0.98 | $0.98 | 182,620 | $182,620.00 |
| 05-08-2026 | $0.99 | $0.99 | $1.03 | $1.03 | $0.95 | $0.95 | $1.02 | $1.02 | 201,539 | $201,539.00 |
| 05-07-2026 | $0.96 | $0.96 | $1.00 | $1.00 | $0.93 | $0.93 | $0.98 | $0.98 | 472,747 | $472,747.00 |
| 05-06-2026 | $0.99 | $0.99 | $1.02 | $1.02 | $0.96 | $0.96 | $0.96 | $0.96 | 165,789 | $165,789.00 |
| 05-05-2026 | $1.08 | $1.08 | $1.08 | $1.08 | $0.99 | $0.99 | $1.00 | $1.00 | 343,036 | $343,036.00 |
| 05-04-2026 | $1.03 | $1.03 | $1.08 | $1.08 | $1.01 | $1.01 | $1.05 | $1.05 | 258,278 | $258,278.00 |
| 05-01-2026 | $1.06 | $1.06 | $1.11 | $1.11 | $0.96 | $0.96 | $1.00 | $1.00 | 758,495 | $758,495.00 |
| 04-30-2026 | $1.08 | $1.08 | $1.21 | $1.21 | $1.07 | $1.07 | $1.08 | $1.08 | 557,464 | $557,464.00 |
| 04-29-2026 | $1.09 | $1.09 | $1.22 | $1.22 | $1.05 | $1.05 | $1.08 | $1.08 | 645,652 | $645,652.00 |