OneMedNet Corp. (ONMD)
USD 1.52
(-6.75%)
USD 1.52
(-6.75%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Oct, 2025 | 2.38 | 2.79 | 2.3 | 2.6 | 11.25 Million |
| 06 Oct, 2025 | 1.44 | 3.67 | 1.41 | 2.56 | 285.23 Million |
| 03 Oct, 2025 | 1.02 | 1.08 | 0.98 | 1.03 | 108.4 Thousand |
| 02 Oct, 2025 | 1.04 | 1.07 | 0.92 | 1.04 | 507.9 Thousand |
| 01 Oct, 2025 | 1.07 | 1.09 | 1.01 | 1.03 | 177.4 Thousand |
| 30 Sep, 2025 | 1.07 | 1.09 | 1.02 | 1.09 | 250 Thousand |
| 29 Sep, 2025 | 1.07 | 1.07 | 1.01 | 1.06 | 236.8 Thousand |
| 26 Sep, 2025 | 1.06 | 1.08 | 0.97 | 1.06 | 276.8 Thousand |
| 25 Sep, 2025 | 1.03 | 1.1 | 1.02 | 1.07 | 474.2 Thousand |
| 24 Sep, 2025 | 0.95 | 1.06 | 0.94 | 1.0 | 938.6 Thousand |
ONMDW
OP
OPAL
ONEW
ONFO
ONFOW