OneMedNet Corporation (ONMD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0577 | -6.80424528302 | 0.848 | 0.96 | 0.7655 | 88899 | 0.87182491 | CS |
| 4 | 0.1713 | 27.6736672052 | 0.619 | 0.96 | 0.584 | 93999 | 0.76122479 | CS |
| 12 | -0.1953 | -19.8153409091 | 0.9856 | 1.41 | 0.5478 | 121289 | 0.8935061 | CS |
| 26 | 0.2104 | 36.2821176065 | 0.5799 | 3.37 | 0.457 | 3446960 | 1.87395723 | CS |
| 52 | -6.1897 | -88.6776504298 | 6.98 | 6.98 | 0.42 | 2475569 | 1.71191156 | CS |
| 156 | -6.1897 | -88.6776504298 | 6.98 | 6.98 | 0.42 | 2475569 | 1.71191156 | CS |
| 260 | -6.1897 | -88.6776504298 | 6.98 | 6.98 | 0.42 | 2475569 | 1.71191156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728081300 | 0.59 | -0.01 | -1.67 | 0.619 | 0.619 | 0.584 | 58739 |
| 1727994900 | 0.6 | 0.0197 | 3.39 | 0.5699999 | 0.62 | 0.5699999 | 31188 |
| 1727908500 | 0.5803 | 0.0003 | 0.05 | 0.5852 | 0.63 | 0.5602 | 69714 |
| 1727822100 | 0.58 | -0.0313 | -5.12 | 0.62 | 0.6327 | 0.58 | 73215 |
| 1727735700 | 0.6113 | -0.015 | -2.40 | 0.6075 | 0.6299 | 0.59 | 53482 |
| 1727476500 | 0.6263 | -0.0037 | -0.59 | 0.5578999 | 0.6263 | 0.5578999 | 123699 |
| 1727390100 | 0.63 | 0.001 | 0.16 | 0.6336 | 0.6474 | 0.602 | 77022 |
| 1727303700 | 0.629 | 0.0525 | 9.11 | 0.554 | 0.67 | 0.5478 | 450501 |
| 1727217300 | 0.5765 | -0.0366 | -5.97 | 0.6157 | 0.65 | 0.5639999 | 175204 |
| 1727130900 | 0.6131 | -0.0277 | -4.32 | 0.6639 | 0.6639 | 0.61 | 74548 |
| 1726871700 | 0.6408 | -0.0092 | -1.42 | 0.6672 | 0.679195 | 0.6185 | 208477 |
| 1726785300 | 0.65 | 0.0048 | 0.74 | 0.6889999 | 0.6889999 | 0.63 | 160673 |
| 1726698900 | 0.6452 | -0.0548 | -7.83 | 0.71 | 0.7398 | 0.6452 | 97946 |
| 1726612500 | 0.7 | -0.0032 | -0.46 | 0.6953 | 0.7413 | 0.6949999 | 71953 |
| 1726526100 | 0.7032 | -0.0662 | -8.60 | 0.74 | 0.77 | 0.703001 | 94749 |
| 1726266900 | 0.7694 | 0.0027 | 0.35 | 0.7401 | 0.798 | 0.73 | 67948 |
| 1726180500 | 0.7667 | 0.00165 | 0.22 | 0.76 | 0.7872 | 0.71 | 63243 |
| 1726094100 | 0.76505 | -0.02155 | -2.74 | 0.83 | 0.8785 | 0.7517 | 118667 |
| 1726007700 | 0.7866 | -0.104 | -11.68 | 0.891 | 0.92725 | 0.76 | 119954 |
| 1725921300 | 0.8906 | -0.0293 | -3.19 | 0.94 | 0.95 | 0.876 | 63954 |
| 1725662100 | 0.9199 | 0.0199 | 2.21 | 0.89 | 0.9199 | 0.88 | 33184 |
| 1725575700 | 0.9 | -0.0331 | -3.55 | 0.9299 | 0.9784 | 0.9 | 43687 |
| 1725489300 | 0.9331 | -0.0578 | -5.83 | 0.9894 | 1.03 | 0.92 | 38044 |
| 1725402900 | 0.9909 | -0.0391 | -3.80 | 1.07 | 1.07 | 0.9506 | 90381 |
| 1725057300 | 1.03 | 0.03 | 3.00 | 1.02 | 1.04 | 1 | 44514 |
| 1724970900 | 1 | -0.01 | -0.99 | 0.98 | 1.04 | 0.97 | 104907 |
| 1724884500 | 1.01 | -0.03 | -3.31 | 1.05 | 1.0822 | 1 | 114684 |
| 1724798100 | 1.0446 | -0.01 | -0.51 | 1.06 | 1.08 | 1.03 | 48278 |
| 1724711700 | 1.05 | 0.02 | 1.94 | 1.03 | 1.0671 | 1.01 | 66481 |
| 1724452500 | 1.03 | -0.06 | -5.07 | 1.08 | 1.08 | 1 | 175407 |
| 1724366100 | 1.085 | 0.01 | 1.40 | 1.08 | 1.1 | 1.08 | 71298 |
| 1724279700 | 1.07 | -0.09 | -7.76 | 1.19 | 1.2 | 0.9499 | 259672 |
| 1724193300 | 1.16 | -0.09 | -7.20 | 1.29 | 1.29 | 1.11 | 176888 |
| 1724106900 | 1.25 | -0.06 | -4.58 | 1.26 | 1.3799999 | 1.23 | 204066 |
| 1723847700 | 1.31 | 0.01 | 0.77 | 1.3 | 1.41 | 1.27 | 157528 |
| 1723761300 | 1.3 | 0 | 0.00 | 1.26 | 1.4 | 1.26 | 280847 |
| 1723674900 | 1.3 | 0.11 | 9.24 | 1.26 | 1.4 | 1.23 | 356154 |
| 1723588500 | 1.19 | 0.09 | 8.18 | 1.15 | 1.2 | 1.15 | 178158 |
| 1723502100 | 1.1 | 0.04 | 3.77 | 1.16 | 1.25 | 1.06 | 286013 |
| 1723242900 | 1.06 | 0.1 | 10.58 | 0.9856 | 1.11 | 0.9586 | 385868 |
| 1723156500 | 0.9586 | -0.0114 | -1.18 | 0.9739 | 1.0795999 | 0.9316 | 110666 |
| 1723070100 | 0.97 | -0.09 | -8.49 | 1.09 | 1.1 | 0.97 | 194132 |
| 1722983700 | 1.06 | -0.07 | -6.19 | 1.11 | 1.1796 | 1.03 | 162232 |
| 1722897300 | 1.1299999 | -0.11 | -8.87 | 1.09 | 1.245 | 1.01 | 388509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
