ONMD - OneMedNet Corp
0.8874
0.010 1.082%
Share volume: 311,657
Last Updated: 03-27-2026
Business Services/Services – Research, Development, Testing Labs:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.88
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.89 | $0.89 | $0.94 | $0.94 | $0.85 | $0.85 | $0.89 | $0.89 | 311,657 | $308,132.00 |
| 03-26-2026 | $0.84 | $0.84 | $0.97 | $0.97 | $0.82 | $0.82 | $0.88 | $0.88 | 430,174 | $430,174.00 |
| 03-25-2026 | $0.81 | $0.81 | $0.90 | $0.90 | $0.78 | $0.78 | $0.87 | $0.87 | 297,150 | $297,150.00 |
| 03-24-2026 | $0.79 | $0.79 | $0.83 | $0.83 | $0.73 | $0.73 | $0.83 | $0.83 | 429,547 | $429,547.00 |
| 03-23-2026 | $0.75 | $0.75 | $0.80 | $0.80 | $0.73 | $0.73 | $0.80 | $0.80 | 207,368 | $207,368.00 |
| 03-20-2026 | $0.79 | $0.79 | $0.79 | $0.79 | $0.70 | $0.70 | $0.76 | $0.76 | 284,184 | $284,184.00 |
| 03-19-2026 | $0.81 | $0.81 | $0.82 | $0.82 | $0.75 | $0.75 | $0.80 | $0.80 | 220,149 | $220,149.00 |
| 03-18-2026 | $0.78 | $0.78 | $0.82 | $0.82 | $0.77 | $0.77 | $0.82 | $0.82 | 319,788 | $319,788.00 |
| 03-17-2026 | $0.80 | $0.80 | $0.82 | $0.82 | $0.76 | $0.76 | $0.76 | $0.76 | 428,750 | $428,750.00 |
| 03-16-2026 | $0.87 | $0.87 | $0.87 | $0.87 | $0.79 | $0.79 | $0.80 | $0.80 | 380,259 | $380,259.00 |