Singapore markets closed

OneMedNet Corporation (ONMD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.9100-0.0333 (-3.53%)
At close: 04:00PM EDT
0.9100 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.95000.96900.91000.91000.910059,200
18 Jul 20240.97000.98700.91000.94300.9430114,600
17 Jul 20240.97301.03000.96000.99000.9900112,200
16 Jul 20241.00001.03000.95000.99200.9920175,200
15 Jul 20241.08001.12001.05001.05001.0500200,300
12 Jul 20241.11001.12001.04001.09001.0900122,300
11 Jul 20241.06001.13501.05001.10001.1000287,500
10 Jul 20241.22001.31101.03001.09001.09001,049,400
09 Jul 20240.97001.25900.96001.23001.23001,588,200
08 Jul 20240.93000.98000.89000.96000.9600212,500
05 Jul 20240.89000.89000.85100.88800.888078,800
03 Jul 20240.91100.94500.89000.91300.913071,000
02 Jul 20240.98000.98000.91100.91200.912079,800
01 Jul 20240.96100.98300.92300.93300.9330102,400
28 Jun 20240.98001.01500.95000.98300.983068,800
27 Jun 20240.91001.03000.87201.00001.0000322,300
26 Jun 20240.90000.93500.83900.91000.9100253,900
25 Jun 20240.96001.01000.91000.91600.9160261,900
24 Jun 20241.15001.15000.97000.98000.9800337,900
21 Jun 20241.17001.17001.12001.16001.1600303,500
20 Jun 20241.27001.27001.16001.22001.2200154,200
18 Jun 20241.18001.27001.16001.23001.2300227,800
17 Jun 20241.13001.30001.05001.23001.2300649,700
14 Jun 20241.37001.53001.18001.20001.20004,868,400
13 Jun 20241.30001.34001.16001.21501.2150381,000
12 Jun 20241.38001.46801.33601.35001.3500372,200
11 Jun 20241.39001.43501.23501.37001.3700335,600
10 Jun 20241.75001.75001.37001.41001.4100828,500
07 Jun 20241.70001.87001.66001.75001.7500692,700
06 Jun 20241.81002.16001.65001.86001.86009,408,100
05 Jun 20241.80001.84001.59001.60001.60001,010,200
04 Jun 20242.07002.07001.79001.82001.8200887,600
03 Jun 20242.29002.32002.01002.05002.05001,871,700
31 May 20242.21002.62002.17002.42002.42003,009,400
30 May 20242.69003.37002.30002.61002.610055,205,700
29 May 20241.72002.20001.67501.95001.95008,672,000
28 May 20241.95002.37001.63002.01002.010011,726,300
24 May 20241.60003.22001.60002.30002.3000135,654,400
23 May 20241.40001.66001.05001.47001.4700198,183,000
22 May 20240.50000.50000.46500.49000.490069,800
21 May 20240.49500.50000.48000.48000.480038,400
20 May 20240.49900.50400.47000.47000.470035,400
17 May 20240.49000.51600.45700.46500.465061,400
16 May 20240.51000.52500.48100.50100.501074,200
15 May 20240.50200.52100.50000.50000.500045,100
14 May 20240.52000.52900.50000.51000.510062,300
13 May 20240.51000.54000.50000.52000.520062,600
10 May 20240.53400.53400.49300.51000.510086,800
09 May 20240.59000.59000.52100.52100.521064,100
08 May 20240.64000.66000.53200.56000.5600311,700
07 May 20240.64000.66900.61000.63400.634044,800
06 May 20240.58100.69000.58000.65200.6520313,900
03 May 20240.58900.60000.56200.59900.599077,100
02 May 20240.57600.59000.56200.58800.588037,900
01 May 20240.57500.60000.55500.56500.565043,900
30 Apr 20240.58000.59200.54900.58000.580067,300
29 Apr 20240.54000.59000.54000.57000.570072,200
26 Apr 20240.55400.58200.54000.56500.565045,300
25 Apr 20240.56100.60000.54500.56000.560041,600
24 Apr 20240.60200.61500.53000.57900.579065,200
23 Apr 20240.62000.63500.55000.60000.6000124,800
22 Apr 20240.62000.63500.61000.61100.611042,200
19 Apr 20240.64900.64900.58100.60200.6020117,400
18 Apr 20240.65600.68900.62000.64900.649070,900
17 Apr 20240.68400.70000.61100.62000.6200102,200
16 Apr 20240.65100.70000.62900.65100.651066,300
15 Apr 20240.64300.68000.59100.68000.6800249,500
12 Apr 20240.69400.69500.64100.64300.6430168,300
11 Apr 20240.66400.70500.65000.67000.6700147,400
10 Apr 20240.70700.73000.64100.64100.6410253,800
09 Apr 20240.73700.74700.71000.71000.7100309,100
08 Apr 20240.74900.82000.74100.77100.7710271,000
05 Apr 20240.89000.89000.77000.80000.8000591,900
04 Apr 20241.02001.07000.90000.92900.9290901,300
03 Apr 20240.87501.09000.86101.06001.06008,682,300
02 Apr 20240.73500.82000.71000.79000.79005,947,100
01 Apr 20240.71800.75200.69100.74900.7490119,500
28 Mar 20240.70900.73000.68000.71000.710078,400
27 Mar 20240.72900.73300.68100.69600.696078,800
26 Mar 20240.73500.73500.69300.71800.718091,600
25 Mar 20240.79000.80300.70500.73400.7340124,300
22 Mar 20240.77100.84000.72500.75700.7570233,100
21 Mar 20240.85000.85000.80000.80100.801051,500
20 Mar 20240.86000.86000.76000.84000.8400128,300
19 Mar 20240.71700.86500.71700.85000.8500357,200
18 Mar 20240.84900.86200.72100.72800.7280226,000
15 Mar 20240.84000.92000.82100.83400.8340282,900
14 Mar 20240.84200.85300.80000.84000.840098,700
13 Mar 20240.87700.89000.76000.85100.8510101,500
12 Mar 20240.88700.90000.81600.85500.8550241,200
11 Mar 20240.82000.91000.76900.87000.8700243,300
08 Mar 20240.82000.85000.74000.80100.801093,600
07 Mar 20240.79300.84700.76100.80600.8060104,800
06 Mar 20240.74100.80000.70100.79300.7930165,900
05 Mar 20240.73000.80000.66000.72900.7290215,400
04 Mar 20240.80000.85000.72100.74800.7480360,900
01 Mar 20240.98101.00000.70200.79900.7990923,300
29 Feb 20240.71001.05000.71000.98100.98102,480,100
28 Feb 20240.68500.69500.63000.69000.6900247,600
27 Feb 20240.66300.68200.62100.67000.6700143,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...