OneMedNet Corp - Class A Common Stock (ONMD)
0.9000
-0.0414 (-4.40%)
OneMedNet Corp is a technology-driven company that focuses on streamlining the management and accessibility of healthcare data
It provides innovative solutions aimed at improving patient engagement, enhancing clinical decision-making, and optimizing operational efficiencies within healthcare systems. Through its advanced platform, OneMedNet enables healthcare providers to securely share and analyze health information, ultimately facilitating better patient outcomes and supporting value-based care initiatives. The company is committed to transforming the way medical data is utilized, making it more actionable and insightful for healthcare professionals and organizations.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
2/28/2025 | 0.93 | 0.93 | 0.84 | 0.90 | 36,133 | 0.90 |
2/27/2025 | 0.98 | 1.01 | 0.94 | 0.94 | 7,187 | 0.94 |
2/26/2025 | 0.93 | 1.03 | 0.90 | 0.97 | 94,759 | 0.97 |
2/25/2025 | 1.02 | 1.03 | 0.95 | 1.00 | 43,955 | 1.00 |
2/24/2025 | 1.02 | 1.05 | 0.99 | 1.03 | 64,001 | 1.03 |
2/21/2025 | 0.99 | 1.04 | 0.97 | 0.99 | 94,351 | 0.99 |
2/20/2025 | 0.92 | 0.99 | 0.92 | 0.97 | 38,819 | 0.97 |
2/19/2025 | 0.95 | 0.95 | 0.90 | 0.95 | 42,583 | 0.95 |
2/18/2025 | 0.97 | 0.97 | 0.93 | 0.94 | 18,307 | 0.94 |
2/14/2025 | 0.95 | 0.98 | 0.91 | 0.93 | 25,424 | 0.93 |
2/13/2025 | 0.99 | 0.99 | 0.91 | 0.96 | 53,340 | 0.96 |
2/12/2025 | 0.94 | 0.99 | 0.90 | 0.93 | 34,886 | 0.93 |
2/11/2025 | 0.95 | 0.98 | 0.92 | 0.94 | 42,425 | 0.94 |
2/10/2025 | 0.99 | 1.01 | 0.93 | 0.96 | 30,411 | 0.96 |
2/07/2025 | 0.97 | 1.01 | 0.92 | 0.97 | 65,709 | 0.97 |
2/06/2025 | 0.99 | 1.05 | 0.96 | 0.99 | 20,646 | 0.99 |
2/05/2025 | 0.98 | 1.05 | 0.98 | 0.99 | 21,658 | 0.99 |
2/04/2025 | 1.03 | 1.03 | 0.95 | 1.02 | 46,549 | 1.02 |
2/03/2025 | 1.04 | 1.04 | 0.97 | 1.00 | 74,613 | 1.00 |
1/31/2025 | 1.05 | 1.06 | 1.00 | 1.03 | 72,070 | 1.03 |
1/30/2025 | 1.02 | 1.04 | 1.00 | 1.02 | 82,905 | 1.02 |
1/29/2025 | 1.06 | 1.12 | 1.00 | 1.04 | 147,382 | 1.04 |
1/28/2025 | 1.08 | 1.15 | 1.08 | 1.11 | 40,058 | 1.11 |
1/27/2025 | 1.15 | 1.28 | 1.06 | 1.06 | 344,870 | 1.06 |
1/24/2025 | 1.39 | 1.43 | 1.30 | 1.35 | 516,317 | 1.35 |
1/23/2025 | 1.37 | 1.42 | 1.26 | 1.33 | 334,179 | 1.33 |
1/22/2025 | 1.45 | 1.45 | 1.30 | 1.37 | 91,610 | 1.37 |
1/21/2025 | 1.18 | 1.46 | 1.18 | 1.35 | 190,754 | 1.35 |
1/17/2025 | 1.10 | 1.19 | 1.10 | 1.16 | 90,234 | 1.16 |
1/16/2025 | 1.05 | 1.10 | 1.04 | 1.09 | 37,426 | 1.09 |
1/15/2025 | 1.04 | 1.04 | 1.01 | 1.04 | 52,185 | 1.04 |
1/14/2025 | 1.03 | 1.09 | 1.01 | 1.02 | 51,018 | 1.02 |
1/13/2025 | 1.12 | 1.17 | 1.01 | 1.03 | 151,987 | 1.03 |
1/10/2025 | 1.10 | 1.19 | 1.05 | 1.12 | 237,134 | 1.12 |
1/08/2025 | 1.32 | 1.35 | 1.13 | 1.18 | 198,613 | 1.18 |
1/07/2025 | 1.41 | 1.45 | 1.30 | 1.32 | 161,325 | 1.32 |
1/06/2025 | 1.41 | 1.50 | 1.40 | 1.41 | 60,791 | 1.41 |
1/03/2025 | 1.43 | 1.50 | 1.37 | 1.42 | 150,607 | 1.42 |
1/02/2025 | 1.41 | 1.42 | 1.33 | 1.39 | 56,242 | 1.39 |
12/31/2024 | 1.46 | 0.00 | 1.46 | 1.36 | 0 | 1.36 |
12/30/2024 | 1.33 | 1.46 | 1.28 | 1.46 | 357,573 | 1.46 |
12/27/2024 | 1.33 | 1.40 | 1.28 | 1.33 | 78,943 | 1.33 |
12/26/2024 | 1.39 | 1.44 | 1.32 | 1.38 | 138,859 | 1.38 |
12/24/2024 | 1.34 | 1.40 | 1.31 | 1.38 | 75,478 | 1.38 |
12/23/2024 | 1.43 | 1.56 | 1.16 | 1.38 | 335,131 | 1.38 |
12/20/2024 | 1.11 | 1.53 | 1.11 | 1.40 | 1,446,482 | 1.40 |
12/19/2024 | 0.94 | 1.13 | 0.94 | 1.09 | 136,836 | 1.09 |
12/18/2024 | 0.91 | 1.15 | 0.90 | 0.97 | 455,201 | 0.97 |
12/17/2024 | 0.93 | 1.03 | 0.90 | 0.93 | 174,110 | 0.93 |
12/16/2024 | 0.94 | 0.98 | 0.91 | 0.93 | 82,642 | 0.93 |
12/13/2024 | 0.90 | 0.96 | 0.90 | 0.92 | 83,159 | 0.92 |
12/12/2024 | 0.90 | 0.98 | 0.88 | 0.92 | 93,265 | 0.92 |
12/11/2024 | 0.93 | 0.94 | 0.88 | 0.90 | 94,905 | 0.90 |
12/10/2024 | 0.92 | 0.96 | 0.89 | 0.91 | 64,375 | 0.91 |
12/09/2024 | 0.91 | 0.98 | 0.89 | 0.92 | 111,354 | 0.92 |
12/06/2024 | 1.03 | 1.09 | 0.89 | 0.93 | 238,748 | 0.93 |
12/05/2024 | 1.14 | 1.17 | 0.95 | 1.06 | 210,802 | 1.06 |
12/04/2024 | 1.10 | 1.22 | 1.07 | 1.14 | 265,640 | 1.14 |
12/03/2024 | 1.01 | 1.28 | 0.97 | 1.13 | 521,740 | 1.13 |
12/02/2024 | 0.92 | 1.20 | 0.84 | 1.07 | 2,380,359 | 1.07 |
11/29/2024 | 0.91 | 0.98 | 0.91 | 0.94 | 26,877 | 0.94 |