Free Trial

OneMedNet (ONMD) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free ONMD Stock Alerts
$0.46
-0.04 (-7.92%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

OneMedNet Stock Price Performance

5 Day
Performance
-8.82%
1 Month
Performance
-22.78%
3 Month
Performance
-51.06%
6 Month
Performance
-90.47%
Year-To-Date
Performance
-42.59%
Receive ONMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OneMedNet and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

ONMD Stock Chart for Sunday, May, 19, 2024

ONMD Chart by TradingView

OneMedNet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.50$0.47
-7.19%		$0.52$0.4660,161 shs$11.09 million
05/16/2024$0.50$0.50
+0.20%		$0.53$0.4873,419 shs$11.95 million
05/15/2024$0.51$0.50
-1.96%		$0.52$0.5043,495 shs$11.93 million
05/14/2024$0.52$0.51
-1.92%		$0.53$0.5061,631 shs$12.16 million
05/13/2024$0.51$0.52
+1.96%		$0.54$0.5060,872 shs$12.40 million
05/10/2024$0.52$0.51
-2.02%		$0.53$0.4985,105 shs$12.16 million
05/09/2024$0.56$0.52
-7.05%		$0.59$0.5263,697 shs$12.41 million
05/08/2024$0.63$0.56
-11.62%		$0.66$0.53311,242 shs$13.36 million
05/07/2024$0.65$0.63
-2.82%		$0.67$0.6144,825 shs$15.11 million
05/06/2024$0.60$0.65
+8.90%		$0.69$0.58312,925 shs$15.55 million
05/03/2024$0.57$0.60
+4.30%		$0.60$0.5677,131 shs$14.28 million
05/02/2024$0.56$0.57
+1.68%		$0.59$0.5637,925 shs$13.69 million
05/01/2024$0.58$0.56
-2.71%		$0.60$0.5643,907 shs$13.46 million
04/30/2024$0.57$0.58
+1.79%		$0.59$0.5566,565 shs$13.84 million
04/29/2024$0.57$0.57
+0.88%		$0.59$0.5470,803 shs$13.59 million
04/26/2024$0.56$0.57
+0.87%		$0.58$0.5445,297 shs$13.48 million
04/25/2024$0.58$0.56
-3.26%		$0.60$0.5541,613 shs$13.36 million
04/24/2024$0.60$0.58
-3.50%		$0.62$0.5364,288 shs$13.81 million
04/23/2024$0.61$0.60
-1.82%		$0.63$0.55117,301 shs$14.31 million
04/22/2024$0.60$0.61
+1.48%		$0.64$0.6142,182 shs$14.58 million
04/19/2024$0.65$0.60
-7.21%		$0.65$0.58117,185 shs$14.36 million
04/18/2024$0.62$0.65
+4.68%		$0.69$0.6270,164 shs$15.48 million
04/17/2024$0.65$0.62
-4.82%		$0.70$0.61101,656 shs$14.79 million
04/16/2024$0.68$0.65
-4.21%		$0.70$0.6365,705 shs$15.54 million
04/15/2024$0.64$0.68
+5.84%		$0.68$0.59249,454 shs$16.22 million
04/12/2024$0.67$0.64
-4.09%		$0.70$0.64166,526 shs$15.32 million
04/11/2024$0.64$0.67
+4.49%		$0.70$0.65145,336 shs$21.61 million
04/10/2024$0.71$0.64
-9.70%		$0.73$0.64252,303 shs$20.68 million
04/09/2024$0.77$0.71
-7.94%		$0.75$0.71269,549 shs$22.91 million
04/08/2024$0.80$0.77
-3.60%		$0.82$0.74265,956 shs$24.88 million
04/05/2024$0.93$0.80
-13.90%		$0.89$0.77582,143 shs$25.81 million
04/04/2024$1.06$0.93
-12.34%		$1.07$0.90887,667 shs$29.98 million
04/03/2024$0.79$1.06
+34.13%		$1.09$0.868.65 million shs$34.20 million
04/02/2024$0.75$0.79
+5.51%		$0.82$0.713.34 million shs$25.50 million
04/01/2024$0.71$0.75
+5.49%		$0.75$0.69110,853 shs$24.16 million
03/29/2024$0.71$0.71$0.73$0.6878,395 shs$22.91 million
03/28/2024$0.70$0.71
+2.01%		$0.73$0.6878,395 shs$22.91 million
03/27/2024$0.72$0.70
-3.12%		$0.73$0.6878,400 shs$22.45 million
03/26/2024$0.73$0.72
-2.11%		$0.74$0.6990,075 shs$23.18 million
03/25/2024$0.76$0.73
-3.05%		$0.80$0.71121,940 shs$23.68 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$0.80$0.76
-5.50%		$0.84$0.73233,012 shs$24.42 million
03/21/2024$0.84$0.80
-4.62%		$0.85$0.8051,463 shs$25.84 million
03/20/2024$0.85$0.84
-1.15%		$0.86$0.76127,616 shs$27.10 million
03/19/2024$0.73$0.85
+16.67%		$0.87$0.72357,249 shs$27.41 million
03/18/2024$0.83$0.73
-12.64%		$0.86$0.72214,244 shs$23.50 million
03/15/2024$0.84$0.83
-0.75%		$0.92$0.82282,940 shs$26.90 million
03/14/2024$0.85$0.84
-1.29%		$0.85$0.8096,840 shs$27.10 million
03/13/2024$0.86$0.85
-0.47%		$0.89$0.76100,706 shs$27.45 million
03/12/2024$0.87$0.86
-1.72%		$0.90$0.82222,587 shs$27.58 million
03/11/2024$0.80$0.87
+8.61%		$0.91$0.77242,613 shs$28.07 million
03/08/2024$0.81$0.80
-0.62%		$0.85$0.7493,625 shs$25.84 million
03/07/2024$0.79$0.81
+1.64%		$0.85$0.76101,076 shs$26.00 million
03/06/2024$0.73$0.79
+8.75%		$0.80$0.70163,684 shs$25.58 million
03/05/2024$0.75$0.73
-2.50%		$0.80$0.66215,357 shs$23.52 million
03/04/2024$0.80$0.75
-6.34%		$0.85$0.72360,437 shs$25.76 million
03/01/2024$0.98$0.80
-18.64%		$1.00$0.70922,842 shs$25.76 million
02/29/2024$0.69$0.98
+42.23%		$1.05$0.712.46 million shs$31.66 million
02/28/2024$0.67$0.69
+2.99%		$0.70$0.63218,443 shs$22.26 million
02/27/2024$0.67$0.67
+0.03%		$0.68$0.62143,504 shs$21.61 million
02/26/2024$0.69$0.67
-3.40%		$0.70$0.65277,004 shs$21.61 million
02/23/2024$0.78$0.69
-11.21%		$0.80$0.65740,566 shs$22.37 million
02/22/2024$0.90$0.78
-13.06%		$0.88$0.76587,003 shs$25.19 million
02/21/2024$0.94$0.90
-4.46%		$1.01$0.82758,158 shs$28.98 million
02/20/2024$0.95$0.94
-1.05%		$1.26$0.902.33 million shs$30.33 million
02/19/2024$0.95$0.95$2.02$0.7518.12 million shs$30.65 million

Related Companies:
This page (NASDAQ:ONMD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research