OneMedNet Corp. (ONMD)
USD 1.52
(-6.75%)
USD 1.52
(-6.75%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Dec, 2025 | 1.63 | 1.64 | 1.49 | 1.52 | 535.54 Thousand |
| 02 Dec, 2025 | 1.52 | 1.73 | 1.46 | 1.66 | 883.17 Thousand |
| 01 Dec, 2025 | 1.7 | 1.77 | 1.47 | 1.47 | 1.81 Million |
| 28 Nov, 2025 | 1.62 | 2.3 | 1.62 | 1.85 | 33.76 Million |
| 26 Nov, 2025 | 1.43 | 1.54 | 1.41 | 1.42 | 298.1 Thousand |
| 25 Nov, 2025 | 1.36 | 1.49 | 1.36 | 1.46 | 346 Thousand |
| 24 Nov, 2025 | 1.35 | 1.43 | 1.32 | 1.33 | 346.2 Thousand |
| 21 Nov, 2025 | 1.15 | 1.41 | 1.11 | 1.35 | 575.3 Thousand |
| 20 Nov, 2025 | 1.2 | 1.29 | 1.04 | 1.09 | 507.4 Thousand |
| 19 Nov, 2025 | 1.24 | 1.28 | 1.18 | 1.22 | 335.9 Thousand |
ONMDW
OP
OPAL
ONEW
ONFO
ONFOW