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)

1.840 +0.320 (+21.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.700 1.770 1.470 1.470 1,853,708 -0.38(-20.54%)
Nov 28, 2025 1.620 2.300 1.620 1.850 33,766,400 +0.43(+30.28%)
Nov 26, 2025 1.430 1.540 1.410 1.420 298,181 -0.04(-2.74%)
Nov 25, 2025 1.360 1.493 1.360 1.460 330,699 +0.13(+9.77%)
Nov 24, 2025 1.350 1.425 1.320 1.330 346,190 -0.02(-1.48%)
Nov 21, 2025 1.150 1.410 1.110 1.350 575,296 +0.26(+23.85%)
Nov 20, 2025 1.200 1.290 1.040 1.090 506,330 -0.13(-10.66%)
Nov 19, 2025 1.240 1.280 1.180 1.220 334,445 -0.05(-3.94%)
Nov 18, 2025 1.300 1.360 1.185 1.270 364,564 -0.08(-5.93%)
Nov 17, 2025 1.380 1.520 1.310 1.350 7,944,485 -0.05(-3.57%)
Nov 14, 2025 1.300 1.480 1.300 1.400 106,625 -0.01(-0.71%)
Nov 13, 2025 1.530 1.530 1.370 1.410 204,994 -0.10(-6.62%)
Nov 12, 2025 1.510 1.550 1.470 1.510 154,380 +0.02(+1.34%)
Nov 11, 2025 1.510 1.540 1.460 1.490 238,149 -0.06(-3.87%)
Nov 10, 2025 1.470 1.740 1.470 1.550 590,049 +0.07(+4.73%)
Nov 07, 2025 1.440 1.480 1.370 1.480 391,094 +0.01(+0.68%)
Nov 06, 2025 1.730 1.760 1.440 1.470 395,522 -0.28(-16.00%)
Nov 05, 2025 1.720 1.840 1.705 1.750 235,400 -0.01(-0.57%)
Nov 04, 2025 1.710 1.821 1.700 1.760 238,958 -0.01(-0.56%)
Nov 03, 2025 2.030 2.070 1.730 1.770 835,765 -0.35(-16.51%)
Oct 31, 2025 2.250 2.300 2.100 2.120 531,109 -0.11(-4.93%)
Oct 30, 2025 2.330 2.360 2.210 2.230 192,933 -0.14(-5.91%)
Oct 29, 2025 2.300 2.400 2.160 2.370 594,865 +0.17(+7.73%)
Oct 28, 2025 2.230 2.290 2.100 2.200 585,143 -0.08(-3.51%)
Oct 27, 2025 2.380 2.460 2.240 2.280 571,058 -0.07(-2.98%)
Oct 24, 2025 2.350 2.390 2.270 2.350 645,383 +0.01(+0.43%)
Oct 23, 2025 2.290 2.470 2.290 2.340 500,659 -0.02(-0.85%)
Oct 22, 2025 2.490 2.490 2.020 2.360 1,625,343 -0.13(-5.22%)
Oct 21, 2025 2.730 2.770 2.490 2.490 626,742 -0.32(-11.39%)
Oct 20, 2025 2.530 2.820 2.490 2.810 1,479,463 +0.53(+23.25%)
Oct 17, 2025 2.560 2.590 2.250 2.280 798,314 -0.29(-11.28%)
Oct 16, 2025 2.770 2.810 2.370 2.570 1,394,462 -0.20(-7.22%)
Oct 15, 2025 3.000 3.100 2.590 2.770 1,670,451 -0.23(-7.67%)
Oct 14, 2025 2.800 3.200 2.746 3.000 2,701,674 +0.04(+1.35%)
Oct 13, 2025 3.220 3.440 2.820 2.960 3,853,744 -0.18(-5.73%)
Oct 10, 2025 2.840 4.220 2.800 3.140 29,330,572 +0.47(+17.60%)
Oct 09, 2025 2.340 2.760 2.250 2.670 3,760,271 +0.37(+16.09%)
Oct 08, 2025 2.700 2.880 2.130 2.300 5,521,287 -0.30(-11.54%)
Oct 07, 2025 2.380 2.790 2.300 2.600 11,208,257 +0.04(+1.56%)
Oct 06, 2025 1.430 3.670 1.410 2.560 284,965,344 +1.53(+148.54%)
Oct 03, 2025 1.020 1.080 0.9820 1.030 108,395 -0.01(-0.96%)
Oct 02, 2025 1.040 1.069 0.9188 1.040 500,718 +0.01(+0.97%)
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.