OneMedNet Corporation (ONMD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.42857142857 | 1.4 | 1.46 | 1.2805 | 149553 | 1.4185965 | CS |
| 4 | 0.3437 | 31.9334757967 | 1.0763 | 1.56 | 0.8829 | 231835 | 1.22867927 | CS |
| 12 | 0.7 | 97.2222222222 | 0.72 | 1.56 | 0.6055 | 321746 | 1.01844764 | CS |
| 26 | 0.509 | 55.8726673985 | 0.911 | 1.6 | 0.5478 | 360921 | 1.05352154 | CS |
| 52 | 0.643 | 82.7541827542 | 0.777 | 3.37 | 0.42 | 2475134 | 1.6950443 | CS |
| 156 | -5.56 | -79.6561604585 | 6.98 | 6.98 | 0.42 | 2175454 | 1.69330683 | CS |
| 260 | -5.56 | -79.6561604585 | 6.98 | 6.98 | 0.42 | 2175454 | 1.69330683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.42 | 0.03 | 2.16 | 1.43 | 1.5 | 1.37 | 150607 |
| 1735860900 | 1.3899999 | 0.03 | 2.21 | 1.41 | 1.42 | 1.3306 | 56242 |
| 1735688100 | 1.36 | -0.1 | -6.85 | 1.42 | 1.45 | 1.3405 | 110822 |
| 1735601700 | 1.46 | 0.13 | 9.77 | 1.33 | 1.46 | 1.2829 | 357573 |
| 1735342500 | 1.33 | -0.05 | -3.62 | 1.33 | 1.4 | 1.2805 | 78943 |
| 1735256100 | 1.3799999 | 0.03 | 2.22 | 1.3899999 | 1.4401 | 1.3201 | 138859 |
| 1735077840 | 1.35 | -0.03 | -2.17 | 1.34 | 1.4 | 1.31 | 75478 |
| 1734996900 | 1.3799999 | -0.02 | -1.43 | 1.43 | 1.56 | 1.16 | 335131 |
| 1734737700 | 1.4 | 0.35 | 33.33 | 1.11 | 1.53 | 1.11 | 1443401 |
| 1734651300 | 1.05 | 0.08 | 8.79 | 0.94 | 1.15 | 0.94 | 216427 |
| 1734564900 | 0.9652 | 0.0332 | 3.56 | 0.91 | 1.1500999 | 0.9016 | 455201 |
| 1734478500 | 0.932 | 0.0027 | 0.29 | 0.93 | 1.03 | 0.9001 | 174110 |
| 1734392100 | 0.9293 | 0.0093 | 1.01 | 0.9388 | 0.978 | 0.91 | 82642 |
| 1734132900 | 0.92 | 0.004 | 0.44 | 0.9 | 0.956 | 0.9 | 83098 |
| 1734046500 | 0.916 | 0.0136 | 1.51 | 0.9 | 0.976 | 0.884 | 93265 |
| 1733960100 | 0.9024 | -0.0076 | -0.84 | 0.93 | 0.937116 | 0.8829 | 96525 |
| 1733873700 | 0.91 | -0.01 | -1.09 | 0.92 | 0.96 | 0.89 | 64375 |
| 1733787300 | 0.92 | -0.0135 | -1.45 | 0.91 | 0.9779 | 0.89 | 111354 |
| 1733528100 | 0.9335 | -0.1265 | -11.93 | 1.03 | 1.09 | 0.887001 | 238582 |
| 1733441700 | 1.06 | -0.08 | -7.02 | 1.1399999 | 1.17 | 0.9506 | 211096 |
| 1733355300 | 1.1399999 | 0.01 | 0.88 | 1.1 | 1.22 | 1.0701 | 265640 |
| 1733268900 | 1.1299999 | 0.06 | 5.61 | 1.01 | 1.28 | 0.97 | 521870 |
| 1733182500 | 1.07 | 0.13 | 13.83 | 0.92 | 1.2 | 0.8416 | 2372805 |
| 1732917840 | 0.94 | 0.035 | 3.87 | 0.88 | 0.9759 | 0.88 | 26877 |
| 1732750500 | 0.905 | -0.085 | -8.59 | 0.97 | 1.03 | 0.903 | 68494 |
| 1732664100 | 0.99 | 0.079 | 8.67 | 0.96 | 1.07 | 0.94 | 259808 |
| 1732577700 | 0.911 | 0.0261 | 2.95 | 0.831 | 0.975 | 0.83 | 152278 |
| 1732318500 | 0.8849 | 0.0424 | 5.03 | 0.8272 | 0.9199 | 0.8272 | 59958 |
| 1732232100 | 0.8425 | 0.0025 | 0.30 | 0.8265 | 0.87 | 0.8078999 | 92739 |
| 1732145700 | 0.84 | -0.0091 | -1.07 | 0.86 | 0.884 | 0.808011 | 70838 |
| 1732059300 | 0.8491 | -0.0254 | -2.90 | 0.8483 | 0.9 | 0.8246 | 99779 |
| 1731972900 | 0.8745 | -0.0016 | -0.18 | 0.8199999 | 0.9158 | 0.8178 | 57857 |
| 1731713700 | 0.8761 | -0.1038 | -10.59 | 0.9178 | 0.95 | 0.81 | 109153 |
| 1731627300 | 0.9799 | 0.0499 | 5.37 | 0.8649 | 0.9814 | 0.7625 | 292693 |
| 1731540900 | 0.93 | -0.02 | -2.11 | 0.95 | 1.05 | 0.8303 | 1675986 |
| 1731454500 | 0.95 | 0.1798 | 23.34 | 0.7717 | 1.05 | 0.7276 | 6305847 |
| 1731368100 | 0.7702 | 0.0602 | 8.48 | 0.74 | 0.844416 | 0.737 | 119017 |
| 1731108900 | 0.71 | 0.008 | 1.14 | 0.7 | 0.7299 | 0.6055 | 174397 |
| 1731022500 | 0.702 | -0.0979 | -12.24 | 0.7998 | 0.7999 | 0.6968 | 91878 |
| 1730936100 | 0.7999 | -0.0109 | -1.34 | 0.8006 | 0.826898 | 0.722439 | 47610 |
| 1730849700 | 0.8108 | 0.0104 | 1.30 | 0.8199999 | 0.846 | 0.8 | 20175 |
| 1730763300 | 0.8004 | -0.0116 | -1.43 | 0.839 | 0.85 | 0.771 | 37932 |
| 1730500500 | 0.812 | -0.047 | -5.47 | 0.8 | 0.85 | 0.7995 | 24358 |
| 1730414100 | 0.859 | 0.025 | 3.00 | 0.801 | 0.869 | 0.7735 | 56949 |
| 1730327700 | 0.834 | -0.016 | -1.88 | 0.8698 | 0.87 | 0.800001 | 48987 |
| 1730241300 | 0.85 | -0.009899 | -1.15 | 0.8314 | 0.86 | 0.781 | 47010 |
| 1730154900 | 0.859899 | -0.050101 | -5.51 | 0.9201 | 0.966 | 0.8125 | 160931 |
| 1729895700 | 0.91 | 0.071 | 8.46 | 0.848 | 0.91 | 0.7655 | 141404 |
| 1729809300 | 0.839 | 0.139 | 19.86 | 0.7138 | 0.844 | 0.71 | 168001 |
| 1729722900 | 0.7 | -0.001 | -0.14 | 0.6929999 | 0.722499 | 0.6929999 | 23062 |
| 1729636500 | 0.701 | 0.001 | 0.14 | 0.7 | 0.729 | 0.6899999 | 21695 |
| 1729550100 | 0.7 | 0.0098 | 1.42 | 0.68 | 0.7665 | 0.6798999 | 77675 |
| 1729290900 | 0.6902 | 0.0028 | 0.41 | 0.661 | 0.706 | 0.6601 | 31755 |
| 1729204500 | 0.6874 | -0.0076 | -1.09 | 0.7094 | 0.7094 | 0.6694 | 43134 |
| 1729118100 | 0.6949999 | 0.0109999 | 1.61 | 0.6961 | 0.6961 | 0.654 | 57573 |
| 1729031700 | 0.684 | 0.023 | 3.48 | 0.67 | 0.7164 | 0.6555 | 73502 |
| 1728945300 | 0.661 | 0.001 | 0.15 | 0.68 | 0.714 | 0.66 | 72808 |
| 1728686100 | 0.66 | -0.04 | -5.71 | 0.72 | 0.73 | 0.6371 | 88657 |
| 1728599700 | 0.7 | -0.128 | -15.46 | 0.8199999 | 0.8199999 | 0.6801 | 72924 |
| 1728513300 | 0.828 | 0.058 | 7.53 | 0.879 | 0.88 | 0.79 | 151144 |
| 1728426900 | 0.77 | 0.107 | 16.14 | 0.68 | 0.86 | 0.663 | 290613 |
| 1728340500 | 0.663 | 0.073 | 12.37 | 0.591 | 0.669899 | 0.5868 | 223527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
