Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OneMedNet Corp - Class A Common Stock (NQ: ONMD )

0.6290 +0.0525 (+9.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2024 0.5540 0.6700 0.5478 0.6290 450,501 +0.05(+9.11%)
Sep 24, 2024 0.6200 0.6500 0.5640 0.5765 182,619 -0.04(-5.97%)
Sep 23, 2024 0.6639 0.6639 0.6100 0.6131 74,548 -0.03(-4.32%)
Sep 20, 2024 0.6500 0.6792 0.6185 0.6408 208,482 -0.01(-1.42%)
Sep 19, 2024 0.6890 0.6890 0.6300 0.6500 160,679 +0.00(+0.74%)
Sep 18, 2024 0.7400 0.7398 0.6452 0.6452 97,951 -0.05(-7.83%)
Sep 17, 2024 0.7000 0.7413 0.6950 0.7000 72,783 -0.00(-0.46%)
Sep 16, 2024 0.7400 0.7700 0.7030 0.7032 99,749 -0.07(-8.60%)
Sep 13, 2024 0.7401 0.7980 0.7300 0.7694 68,349 +0.00(+0.35%)
Sep 12, 2024 0.7600 0.7763 0.7100 0.7667 63,243 +0.00(+0.21%)
Sep 11, 2024 0.8300 0.8785 0.7517 0.7651 118,667 -0.02(-2.73%)
Sep 10, 2024 0.8910 0.9273 0.7600 0.7866 119,955 -0.10(-11.68%)
Sep 09, 2024 0.9400 0.9500 0.8760 0.8906 64,559 -0.03(-3.19%)
Sep 06, 2024 0.8900 0.9199 0.8800 0.9199 34,439 +0.02(+2.21%)
Sep 05, 2024 0.9360 0.9784 0.9000 0.9000 43,688 -0.03(-3.55%)
Sep 04, 2024 1.030 1.030 0.9200 0.9331 38,064 -0.06(-5.83%)
Sep 03, 2024 1.070 1.070 0.9506 0.9909 90,381 -0.04(-3.80%)
Aug 30, 2024 1.010 1.040 1.000 1.030 44,929 +0.03(+3.00%)
Aug 29, 2024 0.9800 1.040 0.9700 1.000 104,907 -0.01(-0.99%)
Aug 28, 2024 1.050 1.082 1.000 1.010 114,954 -0.03(-3.31%)
Aug 27, 2024 1.060 1.080 1.030 1.045 48,278 -0.01(-0.51%)
Aug 26, 2024 1.030 1.067 1.010 1.050 66,481 +0.02(+1.94%)
Aug 23, 2024 1.080 1.080 1.000 1.030 175,648 -0.05(-5.07%)
Aug 22, 2024 1.080 1.100 1.080 1.085 71,305 +0.01(+1.40%)
Aug 21, 2024 1.190 1.200 0.9499 1.070 259,674 -0.09(-7.76%)
Aug 20, 2024 1.290 1.290 1.110 1.160 177,054 -0.09(-7.20%)
Aug 19, 2024 1.260 1.380 1.230 1.250 204,068 -0.06(-4.58%)
Aug 16, 2024 1.300 1.410 1.270 1.310 157,558 +0.01(+0.77%)
Aug 15, 2024 1.260 1.400 1.260 1.300 280,947 +0.00(+0.00%)
Aug 14, 2024 1.260 1.400 1.230 1.300 356,170 +0.11(+9.24%)
Aug 13, 2024 1.150 1.200 1.150 1.190 178,158 +0.09(+8.18%)
Aug 12, 2024 1.160 1.250 1.060 1.100 287,037 +0.04(+3.77%)
Aug 09, 2024 0.9856 1.110 0.9586 1.060 385,883 +0.10(+10.58%)
Aug 08, 2024 0.9700 1.080 0.9316 0.9586 111,015 -0.01(-1.18%)
Aug 07, 2024 1.090 1.100 0.9700 0.9700 194,356 -0.09(-8.49%)
Aug 06, 2024 1.110 1.180 1.030 1.060 162,632 -0.07(-6.19%)
Aug 05, 2024 1.090 1.245 1.010 1.130 391,159 -0.11(-8.87%)
Aug 02, 2024 1.290 1.480 1.200 1.240 583,187 -0.11(-8.15%)
Aug 01, 2024 1.400 1.490 1.290 1.350 319,439 -0.06(-4.26%)
Jul 31, 2024 1.330 1.510 1.230 1.410 704,894 -0.05(-3.42%)
Jul 30, 2024 1.120 1.600 1.120 1.460 3,150,301 +0.31(+26.96%)
Jul 29, 2024 0.9900 1.270 0.9000 1.150 2,188,648 +0.16(+15.88%)
Jul 26, 2024 0.9155 1.350 0.7900 0.9924 8,869,257 +0.18(+21.62%)
Jul 25, 2024 0.8490 0.8490 0.7862 0.8160 155,674 -0.01(-1.32%)
Jul 24, 2024 0.8400 0.8580 0.7860 0.8269 160,845 -0.01(-0.95%)
Jul 23, 2024 0.8800 0.9153 0.8210 0.8348 403,255 -0.05(-5.46%)
Jul 22, 2024 0.9200 0.9400 0.8830 0.8830 640,419 -0.03(-2.97%)
Jul 19, 2024 0.9500 0.9690 0.9100 0.9100 62,280 -0.03(-3.53%)
Jul 18, 2024 0.9700 0.9870 0.9100 0.9433 114,658 -0.05(-4.72%)
Jul 17, 2024 0.9700 1.030 0.9600 0.9900 112,322 -0.00(-0.23%)
Jul 16, 2024 1.000 1.030 0.9500 0.9923 175,183 -0.06(-5.50%)
Jul 15, 2024 1.080 1.120 1.050 1.050 180,446 -0.04(-3.67%)
Jul 12, 2024 1.110 1.120 1.040 1.090 122,317 -0.01(-0.91%)
Jul 11, 2024 1.060 1.135 1.050 1.100 287,370 +0.01(+0.92%)
Jul 10, 2024 1.220 1.310 1.030 1.090 1,047,196 -0.14(-11.38%)
Jul 09, 2024 0.9700 1.259 0.9600 1.230 1,601,492 +0.27(+28.12%)
Jul 08, 2024 0.9300 0.9800 0.8901 0.9600 212,441 +0.07(+8.11%)
Jul 05, 2024 0.8900 0.8900 0.8510 0.8880 78,775 -0.02(-2.72%)
Jul 03, 2024 0.9110 0.9452 0.8900 0.9128 70,966 +0.00(+0.09%)
Jul 02, 2024 0.9800 0.9800 0.9111 0.9120 77,770 -0.02(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.