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)

1.040 +0.335 (+47.43%)
Official Closing Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 1.050 1.400 0.9312 1.040 217,268,912 +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%)
Feb 02, 2026 0.7400 0.7789 0.7400 0.7740 118,538 +0.01(+1.26%)
Jan 30, 2026 0.7723 0.8000 0.7500 0.7644 200,217 -0.03(-3.24%)
Jan 29, 2026 0.8800 0.9099 0.7151 0.7900 370,980 -0.12(-13.16%)
Jan 28, 2026 0.9000 0.9162 0.8700 0.9097 142,656 +0.00(+0.33%)
Jan 27, 2026 0.9078 0.9500 0.8600 0.9067 292,386 +0.00(+0.50%)
Jan 26, 2026 1.020 1.020 0.8935 0.9022 218,235 -0.08(-8.01%)
Jan 23, 2026 0.9900 1.010 0.9545 0.9808 280,720 +0.01(+1.43%)
Jan 22, 2026 0.9210 0.9688 0.8900 0.9670 477,222 +0.10(+12.06%)
Jan 21, 2026 0.9300 0.9314 0.8510 0.8629 271,823 -0.07(-7.35%)
Jan 20, 2026 0.9000 0.9535 0.8500 0.9314 402,095 +0.03(+3.48%)
Jan 16, 2026 0.9400 1.030 0.9001 0.9001 527,754 +0.05(+5.89%)
Jan 15, 2026 1.080 1.090 0.8145 0.8500 971,598 -0.25(-22.73%)
Jan 14, 2026 1.100 1.110 1.050 1.100 389,643 +0.03(+2.80%)
Jan 13, 2026 1.170 1.170 1.060 1.070 609,741 -0.11(-9.32%)
Jan 12, 2026 1.110 1.210 1.110 1.180 294,667 +0.05(+4.42%)
Jan 09, 2026 1.200 1.200 1.120 1.130 249,675 -0.06(-5.04%)
Jan 08, 2026 1.170 1.219 1.150 1.190 191,261 +0.02(+1.71%)
Jan 07, 2026 1.180 1.215 1.160 1.170 293,802 -0.04(-3.31%)
Jan 06, 2026 1.190 1.230 1.160 1.210 191,326 +0.00(+0.00%)
Jan 05, 2026 1.220 1.279 1.160 1.210 343,697 -0.01(-0.82%)
Jan 02, 2026 1.120 1.240 1.120 1.220 356,795 +0.12(+10.91%)
Dec 31, 2025 1.070 1.239 1.050 1.100 453,016 +0.05(+4.76%)
Dec 30, 2025 1.150 1.214 1.040 1.050 1,017,676 -0.12(-10.26%)
Dec 29, 2025 1.230 1.300 1.168 1.170 295,196 -0.10(-7.87%)
Dec 26, 2025 1.340 1.348 1.240 1.270 507,394 -0.06(-4.51%)
Dec 24, 2025 1.290 1.430 1.290 1.330 537,498 +0.04(+3.10%)
Dec 23, 2025 1.400 1.417 1.240 1.290 328,803 -0.11(-7.86%)
Dec 22, 2025 1.350 1.539 1.346 1.400 678,011 +0.09(+6.87%)
Dec 19, 2025 1.240 1.360 1.220 1.310 263,764 +0.08(+6.50%)
Dec 18, 2025 1.310 1.400 1.200 1.230 424,764 -0.08(-6.11%)
Dec 17, 2025 1.390 1.410 1.240 1.310 342,801 -0.10(-7.09%)
Dec 16, 2025 1.230 1.440 1.230 1.410 565,047 +0.17(+13.71%)
Dec 15, 2025 1.530 1.540 1.229 1.240 1,097,686 -0.28(-18.42%)
Dec 12, 2025 1.590 1.670 1.500 1.520 559,300 -0.07(-4.40%)
Dec 11, 2025 1.770 1.780 1.580 1.590 595,067 -0.19(-10.67%)
Dec 10, 2025 1.880 1.960 1.780 1.780 286,905 -0.09(-4.81%)
Dec 09, 2025 1.940 1.980 1.822 1.870 521,915 -0.08(-4.10%)
Dec 08, 2025 1.820 1.980 1.740 1.950 827,332 +0.18(+10.17%)
Dec 05, 2025 1.780 1.880 1.720 1.770 396,035 -0.07(-3.80%)
Dec 04, 2025 1.540 1.870 1.535 1.840 867,713 +0.32(+21.05%)
Dec 03, 2025 1.610 1.640 1.490 1.520 537,847 -0.14(-8.43%)
Dec 02, 2025 1.520 1.730 1.463 1.660 881,856 +0.19(+12.93%)
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.