OneMedNet Corporation (ONMDW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 0.0394 | -0.0106 | -21.20 | 0.0451 | 0.0578 | 0.0353 | 104299 |
| 1718922900 | 0.05 | -0.0001 | -0.20 | 0.0451 | 0.0598 | 0.0422 | 1570 |
| 1718750100 | 0.0501 | 0.0001 | 0.20 | 0.0501 | 0.0501 | 0.0501 | 100 |
| 1718663700 | 0.05 | -0.0002 | -0.40 | 0.0487 | 0.0675 | 0.0487 | 35790 |
| 1718404500 | 0.0502 | 0.0002 | 0.40 | 0.059 | 0.07 | 0.0441 | 89332 |
| 1718318100 | 0.05 | -0.0085 | -14.53 | 0.056 | 0.057 | 0.042 | 37600 |
| 1718231700 | 0.0585 | 0.0039 | 7.14 | 0.0494 | 0.0585 | 0.0411 | 27279 |
| 1718145300 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
| 1718058900 | 0.0546 | -0.0003 | -0.55 | 0.0588 | 0.0588 | 0.0545 | 2200 |
| 1717799700 | 0.0549 | -0.0036 | -6.15 | 0.0697 | 0.0699 | 0.033 | 77163 |
| 1717713300 | 0.0585 | 0.0181 | 44.80 | 0.05 | 0.0749 | 0.049899 | 164140 |
| 1717626900 | 0.0404 | 0.0019 | 4.94 | 0.04 | 0.0604 | 0.0313 | 237727 |
| 1717540500 | 0.0385 | -0.0066 | -14.63 | 0.049 | 0.0495 | 0.0301 | 79639 |
| 1717454100 | 0.0451 | -0.005 | -9.98 | 0.0505 | 0.065 | 0.0422 | 22016 |
| 1717194900 | 0.0501 | -0.0157 | -23.86 | 0.0514 | 0.0551 | 0.05 | 55099 |
| 1717108500 | 0.0658 | 0.0163 | 32.93 | 0.085 | 0.11 | 0.0548 | 557713 |
| 1717022100 | 0.0495 | 0.0012 | 2.48 | 0.048 | 0.05 | 0.048 | 239578 |
| 1716935700 | 0.0483 | -0.0167 | -25.69 | 0.08 | 0.08 | 0.044901 | 61434 |
| 1716590100 | 0.065 | 0.031 | 91.18 | 0.0417999 | 0.1 | 0.0313 | 590252 |
| 1716503700 | 0.034 | 0.0092 | 37.10 | 0.0417999 | 0.0417999 | 0.0253 | 819860 |
| 1716417300 | 0.0248 | 0.0063 | 34.05 | 0.01675 | 0.0248 | 0.015 | 5100 |
| 1716330900 | 0.0185 | -0.0051 | -21.61 | 0.015 | 0.0208999 | 0.015 | 57572 |
| 1716244500 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1715985300 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1715898900 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1715812500 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1715726100 | 0.0236 | 0.001901 | 8.76 | 0.0236 | 0.0236 | 0.0236 | 268 |
| 1715639700 | 0.021699 | 0 | 0.00 | 0.021699 | 0.021699 | 0.021699 | 0 |
| 1715380500 | 0.021699 | 0 | 0.00 | 0.021699 | 0.021699 | 0.021699 | 0 |
| 1715294100 | 0.021699 | 0 | 0.00 | 0.021699 | 0.021699 | 0.021699 | 0 |
| 1715207700 | 0.021699 | 0.001699 | 8.50 | 0.024599 | 0.024599 | 0.015101 | 1467 |
| 1715121300 | 0.02 | 0.0011 | 5.82 | 0.015 | 0.0205 | 0.015 | 15400 |
| 1715034900 | 0.0189 | -0.0003 | -1.56 | 0.0176 | 0.0189 | 0.015 | 41225 |
| 1714775700 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1714689300 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1714602900 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1714516500 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1714430100 | 0.0191999 | 0.0015999 | 9.09 | 0.0191999 | 0.0191999 | 0.0175 | 300 |
| 1714170900 | 0.0176 | -0.007 | -28.46 | 0.0176 | 0.0176 | 0.0176 | 766 |
| 1714084500 | 0.0246 | 0 | 0.00 | 0.0177 | 0.0246 | 0.0177 | 693 |
| 1713998100 | 0.0246 | 0.001601 | 6.96 | 0.0246 | 0.0246 | 0.0246 | 4000 |
| 1713911700 | 0.022999 | 0.000799 | 3.60 | 0.0201 | 0.023 | 0.0176 | 10424 |
| 1713825300 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1713566100 | 0.0222 | -0.001211 | -5.17 | 0.018 | 0.0242 | 0.018 | 1675 |
| 1713479700 | 0.023411 | 0 | 0.00 | 0.023411 | 0.023411 | 0.023411 | 198 |
| 1713393300 | 0.023411 | 0.003512 | 17.65 | 0.0188 | 0.0244 | 0.0188 | 11971 |
| 1713306900 | 0.019899 | 0.001899 | 10.55 | 0.0247 | 0.0247 | 0.0176 | 9459 |
| 1713220500 | 0.018 | -0.002 | -10.00 | 0.0213 | 0.0213 | 0.018 | 31357 |
| 1712961300 | 0.02 | 0 | 0.00 | 0.0181 | 0.02 | 0.018 | 32828 |
| 1712874900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1712788500 | 0.02 | 0.002 | 11.11 | 0.02 | 0.02 | 0.018 | 290 |
| 1712702100 | 0.018 | 0.0005 | 2.86 | 0.02 | 0.02 | 0.0175 | 17942 |
| 1712615700 | 0.0175 | -0.002399 | -12.06 | 0.0198 | 0.0198 | 0.0175 | 11521 |
| 1712356500 | 0.019899 | 0.002199 | 12.42 | 0.02 | 0.02 | 0.019899 | 6330 |
| 1712270100 | 0.0177 | -0.003 | -14.49 | 0.0199 | 0.0243 | 0.0176 | 40657 |
| 1712183700 | 0.0207 | 0.0007 | 3.50 | 0.0285 | 0.029 | 0.02 | 110580 |
| 1712097300 | 0.02 | -0.0033 | -14.16 | 0.025 | 0.025 | 0.02 | 4613 |
| 1712010900 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1711665300 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1711578900 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1711492500 | 0.0233 | 0.004 | 20.73 | 0.0233 | 0.0233 | 0.0233 | 100 |
| 1711406100 | 0.0193 | 0.001147 | 6.32 | 0.0285 | 0.0285 | 0.0193 | 8316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
