ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

OneMedNet Corp - Class A Common Stock (NQ:ONMD)

0.9015 +0.0148 (+1.67%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 0.8800 0.9100 0.8800 0.8867 151,819 +0.00(+0.53%)
Apr 15, 2026 0.8520 0.9117 0.8510 0.8820 155,458 +0.02(+2.68%)
Apr 14, 2026 0.8900 0.9283 0.8504 0.8590 150,577 -0.03(-3.43%)
Apr 13, 2026 0.8100 0.9198 0.8100 0.8895 255,170 +0.06(+7.07%)
Apr 10, 2026 0.8134 0.8500 0.7800 0.8308 159,614 +0.01(+1.02%)
Apr 09, 2026 0.8600 0.8650 0.7850 0.8224 223,236 -0.04(-4.37%)
Apr 08, 2026 0.9000 0.9196 0.8600 0.8600 172,490 -0.02(-2.28%)
Apr 07, 2026 0.9500 0.9713 0.8691 0.8801 217,237 -0.07(-7.58%)
Apr 06, 2026 0.9600 1.110 0.8700 0.9523 1,527,542 +0.02(+2.40%)
Apr 02, 2026 0.8339 0.9300 0.8339 0.9300 146,732 +0.09(+10.23%)
Apr 01, 2026 0.8919 0.9149 0.8437 0.8437 213,883 -0.01(-0.75%)
Mar 31, 2026 0.8000 0.9364 0.7900 0.8501 501,479 +0.06(+7.07%)
Mar 30, 2026 0.8900 0.9198 0.7467 0.7940 344,187 -0.09(-10.53%)
Mar 27, 2026 0.8900 0.9400 0.8515 0.8874 311,657 +0.01(+1.09%)
Mar 26, 2026 0.8396 0.9697 0.8216 0.8778 430,175 +0.01(+1.41%)
Mar 25, 2026 0.8137 0.8969 0.7800 0.8656 296,527 +0.04(+4.78%)
Mar 24, 2026 0.7870 0.8267 0.7300 0.8261 428,497 +0.03(+3.35%)
Mar 23, 2026 0.7498 0.7993 0.7307 0.7993 207,304 +0.04(+5.67%)
Mar 20, 2026 0.7850 0.7878 0.7038 0.7564 284,184 -0.04(-4.89%)
Mar 19, 2026 0.8069 0.8234 0.7510 0.7953 219,841 -0.02(-2.89%)
Mar 18, 2026 0.7769 0.8200 0.7695 0.8190 319,729 +0.06(+7.52%)
Mar 17, 2026 0.8000 0.8190 0.7610 0.7617 428,381 -0.04(-5.20%)
Mar 16, 2026 0.8657 0.8657 0.7874 0.8035 375,159 -0.06(-7.18%)
Mar 13, 2026 0.7800 0.8682 0.7701 0.8657 409,822 +0.08(+10.39%)
Mar 12, 2026 0.7385 0.7875 0.7329 0.7842 550,258 +0.02(+3.01%)
Mar 11, 2026 0.7000 0.7699 0.6898 0.7613 292,379 +0.05(+6.48%)
Mar 10, 2026 0.6750 0.7500 0.6550 0.7150 548,561 +0.02(+3.35%)
Mar 09, 2026 0.6551 0.7198 0.6274 0.6918 500,043 +0.01(+1.74%)
Mar 06, 2026 0.6300 0.7200 0.6147 0.6800 844,404 +0.03(+4.78%)
Mar 05, 2026 0.6100 0.6800 0.6000 0.6490 768,371 +0.01(+1.56%)
Mar 04, 2026 0.7095 0.7440 0.6010 0.6390 1,234,066 -0.09(-12.54%)
Mar 03, 2026 0.7100 0.7655 0.6810 0.7306 1,883,499 -0.02(-2.86%)
Mar 02, 2026 0.9239 0.9650 0.7520 0.7521 7,665,874 -0.29(-27.68%)
Feb 27, 2026 1.050 1.400 0.9312 1.040 218,124,352 +0.33(+47.43%)
Feb 26, 2026 0.7000 0.7489 0.6536 0.7054 530,122 +0.06(+8.86%)
Feb 25, 2026 0.6250 0.6488 0.6000 0.6480 125,048 +0.01(+2.21%)
Feb 24, 2026 0.6500 0.6699 0.6170 0.6340 134,887 +0.02(+2.42%)
Feb 23, 2026 0.6626 0.6626 0.6118 0.6190 96,820 -0.03(-5.28%)
Feb 20, 2026 0.6830 0.7100 0.6367 0.6535 154,597 -0.02(-3.37%)
Feb 19, 2026 0.6624 0.6795 0.6502 0.6763 51,221 +0.01(+1.08%)
Feb 18, 2026 0.6201 0.6700 0.6000 0.6691 112,890 +0.06(+8.99%)
Feb 17, 2026 0.6350 0.6807 0.6108 0.6139 74,946 -0.03(-4.97%)
Feb 13, 2026 0.7490 0.7490 0.6333 0.6460 419,556 -0.05(-6.84%)
Feb 12, 2026 0.6000 0.7370 0.6000 0.6934 779,585 +0.11(+18.29%)
Feb 11, 2026 0.6140 0.6270 0.5700 0.5862 288,058 -0.05(-8.36%)
Feb 10, 2026 0.6910 0.7197 0.6287 0.6397 235,812 -0.06(-8.42%)
Feb 09, 2026 0.7400 0.7500 0.6837 0.6985 121,775 -0.03(-4.33%)
Feb 06, 2026 0.7500 0.8199 0.7100 0.7301 182,627 -0.06(-7.58%)
Feb 05, 2026 0.7973 0.8200 0.7375 0.7900 320,703 -0.03(-3.89%)
Feb 04, 2026 0.7800 0.8600 0.7496 0.8220 197,300 +0.04(+4.82%)
Feb 03, 2026 0.7800 0.7843 0.7100 0.7842 161,177 +0.01(+1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.