Free Trial

OneMedNet (ONMD) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free ONMD Stock Alerts
$0.51
-0.01 (-1.92%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

OneMedNet Stock Price Performance

5 Day
Performance
-14.82%
1 Month
Performance
-20.45%
3 Month
Performance
-53.64%
6 Month
Performance
-88.84%
Year-To-Date
Performance
-37.04%
Receive ONMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OneMedNet and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ONMD Stock Chart for Saturday, May, 11, 2024

ONMD Chart by TradingView

OneMedNet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.52$0.51
-2.02%		$0.53$0.4985,105 shs$12.16 million
05/09/2024$0.56$0.52
-7.05%		$0.59$0.5263,697 shs$12.41 million
05/08/2024$0.63$0.56
-11.62%		$0.66$0.53311,242 shs$13.36 million
05/07/2024$0.65$0.63
-2.82%		$0.67$0.6144,825 shs$15.11 million
05/06/2024$0.60$0.65
+8.90%		$0.69$0.58312,925 shs$15.55 million
05/03/2024$0.57$0.60
+4.30%		$0.60$0.5677,131 shs$14.28 million
05/02/2024$0.56$0.57
+1.68%		$0.59$0.5637,925 shs$13.69 million
05/01/2024$0.58$0.56
-2.71%		$0.60$0.5643,907 shs$13.46 million
04/30/2024$0.57$0.58
+1.79%		$0.59$0.5566,565 shs$13.84 million
04/29/2024$0.57$0.57
+0.88%		$0.59$0.5470,803 shs$13.59 million
04/26/2024$0.56$0.57
+0.87%		$0.58$0.5445,297 shs$13.48 million
04/25/2024$0.58$0.56
-3.26%		$0.60$0.5541,613 shs$13.36 million
04/24/2024$0.60$0.58
-3.50%		$0.62$0.5364,288 shs$13.81 million
04/23/2024$0.61$0.60
-1.82%		$0.63$0.55117,301 shs$14.31 million
04/22/2024$0.60$0.61
+1.48%		$0.64$0.6142,182 shs$14.58 million
04/19/2024$0.65$0.60
-7.21%		$0.65$0.58117,185 shs$14.36 million
04/18/2024$0.62$0.65
+4.68%		$0.69$0.6270,164 shs$15.48 million
04/17/2024$0.65$0.62
-4.82%		$0.70$0.61101,656 shs$14.79 million
04/16/2024$0.68$0.65
-4.21%		$0.70$0.6365,705 shs$15.54 million
04/15/2024$0.64$0.68
+5.84%		$0.68$0.59249,454 shs$16.22 million
04/12/2024$0.67$0.64
-4.09%		$0.70$0.64166,526 shs$15.32 million
04/11/2024$0.64$0.67
+4.49%		$0.70$0.65145,336 shs$21.61 million
04/10/2024$0.71$0.64
-9.70%		$0.73$0.64252,303 shs$20.68 million
04/09/2024$0.77$0.71
-7.94%		$0.75$0.71269,549 shs$22.91 million
04/08/2024$0.80$0.77
-3.60%		$0.82$0.74265,956 shs$24.88 million
04/05/2024$0.93$0.80
-13.90%		$0.89$0.77582,143 shs$25.81 million
04/04/2024$1.06$0.93
-12.34%		$1.07$0.90887,667 shs$29.98 million
04/03/2024$0.79$1.06
+34.13%		$1.09$0.868.65 million shs$34.20 million
04/02/2024$0.75$0.79
+5.51%		$0.82$0.713.34 million shs$25.50 million
04/01/2024$0.71$0.75
+5.49%		$0.75$0.69110,853 shs$24.16 million
03/29/2024$0.71$0.71$0.73$0.6878,395 shs$22.91 million
03/28/2024$0.70$0.71
+2.01%		$0.73$0.6878,395 shs$22.91 million
03/27/2024$0.72$0.70
-3.12%		$0.73$0.6878,400 shs$22.45 million
03/26/2024$0.73$0.72
-2.11%		$0.74$0.6990,075 shs$23.18 million
03/25/2024$0.76$0.73
-3.05%		$0.80$0.71121,940 shs$23.68 million
03/22/2024$0.80$0.76
-5.50%		$0.84$0.73233,012 shs$24.42 million
03/21/2024$0.84$0.80
-4.62%		$0.85$0.8051,463 shs$25.84 million
03/20/2024$0.85$0.84
-1.15%		$0.86$0.76127,616 shs$27.10 million
03/19/2024$0.73$0.85
+16.67%		$0.87$0.72357,249 shs$27.41 million
03/18/2024$0.83$0.73
-12.64%		$0.86$0.72214,244 shs$23.50 million
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/15/2024$0.84$0.83
-0.75%		$0.92$0.82282,940 shs$26.90 million
03/14/2024$0.85$0.84
-1.29%		$0.85$0.8096,840 shs$27.10 million
03/13/2024$0.86$0.85
-0.47%		$0.89$0.76100,706 shs$27.45 million
03/12/2024$0.87$0.86
-1.72%		$0.90$0.82222,587 shs$27.58 million
03/11/2024$0.80$0.87
+8.61%		$0.91$0.77242,613 shs$28.07 million
03/08/2024$0.81$0.80
-0.62%		$0.85$0.7493,625 shs$25.84 million
03/07/2024$0.79$0.81
+1.64%		$0.85$0.76101,076 shs$26.00 million
03/06/2024$0.73$0.79
+8.75%		$0.80$0.70163,684 shs$25.58 million
03/05/2024$0.75$0.73
-2.50%		$0.80$0.66215,357 shs$23.52 million
03/04/2024$0.80$0.75
-6.34%		$0.85$0.72360,437 shs$25.76 million
03/01/2024$0.98$0.80
-18.64%		$1.00$0.70922,842 shs$25.76 million
02/29/2024$0.69$0.98
+42.23%		$1.05$0.712.46 million shs$31.66 million
02/28/2024$0.67$0.69
+2.99%		$0.70$0.63218,443 shs$22.26 million
02/27/2024$0.67$0.67
+0.03%		$0.68$0.62143,504 shs$21.61 million
02/26/2024$0.69$0.67
-3.40%		$0.70$0.65277,004 shs$21.61 million
02/23/2024$0.78$0.69
-11.21%		$0.80$0.65740,566 shs$22.37 million
02/22/2024$0.90$0.78
-13.06%		$0.88$0.76587,003 shs$25.19 million
02/21/2024$0.94$0.90
-4.46%		$1.01$0.82758,158 shs$28.98 million
02/20/2024$0.95$0.94
-1.05%		$1.26$0.902.33 million shs$30.33 million
02/19/2024$0.95$0.95$2.02$0.7518.12 million shs$30.65 million
02/16/2024$0.75$0.95
+26.18%		$2.02$0.7517.96 million shs$30.65 million
02/15/2024$0.90$0.75
-15.95%		$0.87$0.75158,942 shs$24.29 million
02/14/2024$0.88$0.90
+2.12%		$0.94$0.84135,430 shs$28.90 million
02/13/2024$0.97$0.88
-9.18%		$1.00$0.84214,742 shs$28.30 million
02/12/2024$1.10$0.97
-12.18%		$1.14$0.88487,534 shs$31.16 million
02/09/2024$1.09$1.10
+0.92%		$1.25$0.99474,849 shs$35.49 million

Related Companies:
This page (NASDAQ:ONMD) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange
How Biden has already won 2024
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press