• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.8761 -0.1038 (-10.59%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 15, 2024 0.9200 0.9500 0.8100 0.8761 108,853 -0.10(-10.59%)
    Nov 14, 2024 0.8600 0.9814 0.7625 0.9799 292,675 +0.05(+5.37%)
    Nov 13, 2024 0.9500 1.050 0.8303 0.9300 1,678,180 -0.02(-2.11%)
    Nov 12, 2024 0.7700 1.050 0.7276 0.9500 6,206,224 +0.18(+23.34%)
    Nov 11, 2024 0.7400 0.8444 0.7370 0.7702 119,017 +0.06(+8.48%)
    Nov 08, 2024 0.7000 0.7299 0.6055 0.7100 174,407 +0.01(+1.14%)
    Nov 07, 2024 0.7700 0.7999 0.6968 0.7020 91,878 -0.10(-12.24%)
    Nov 06, 2024 0.8006 0.8269 0.7224 0.7999 50,287 -0.01(-1.34%)
    Nov 05, 2024 0.8100 0.8460 0.8000 0.8108 20,175 +0.01(+1.30%)
    Nov 04, 2024 0.8390 0.8500 0.7710 0.8004 37,932 -0.01(-1.43%)
    Nov 01, 2024 0.8000 0.8500 0.7995 0.8120 24,358 -0.05(-5.47%)
    Oct 31, 2024 0.8010 0.8690 0.7735 0.8590 56,949 +0.03(+3.00%)
    Oct 30, 2024 0.8325 0.8700 0.8000 0.8340 48,987 -0.02(-1.88%)
    Oct 29, 2024 0.8300 0.8600 0.7810 0.8500 47,010 -0.01(-1.15%)
    Oct 28, 2024 0.9201 0.9660 0.8125 0.8599 160,931 -0.05(-5.51%)
    Oct 25, 2024 0.8480 0.9100 0.7655 0.9100 141,417 +0.07(+8.46%)
    Oct 24, 2024 0.7100 0.8440 0.7100 0.8390 181,203 +0.14(+19.86%)
    Oct 23, 2024 0.6900 0.7225 0.6930 0.7000 23,565 -0.00(-0.14%)
    Oct 22, 2024 0.7000 0.7290 0.6900 0.7010 21,695 +0.00(+0.14%)
    Oct 21, 2024 0.6800 0.7665 0.6799 0.7000 77,675 +0.01(+1.42%)
    Oct 18, 2024 0.6610 0.7060 0.6601 0.6902 31,755 +0.00(+0.41%)
    Oct 17, 2024 0.7094 0.7094 0.6694 0.6874 43,134 -0.01(-1.09%)
    Oct 16, 2024 0.6961 0.6961 0.6540 0.6950 57,573 +0.01(+1.61%)
    Oct 15, 2024 0.6700 0.7164 0.6555 0.6840 73,502 +0.02(+3.48%)
    Oct 14, 2024 0.6800 0.7140 0.6600 0.6610 72,808 +0.00(+0.15%)
    Oct 11, 2024 0.7200 0.7300 0.6371 0.6600 88,674 -0.04(-5.71%)
    Oct 10, 2024 0.8200 0.8200 0.6801 0.7000 72,924 -0.13(-15.46%)
    Oct 09, 2024 0.8790 0.8790 0.7900 0.8280 152,305 +0.06(+7.53%)
    Oct 08, 2024 0.6800 0.8600 0.6630 0.7700 290,624 +0.11(+16.14%)
    Oct 07, 2024 0.5910 0.6699 0.5868 0.6630 223,528 +0.07(+12.37%)
    Oct 04, 2024 0.6190 0.6190 0.5840 0.5900 59,416 -0.01(-1.67%)
    Oct 03, 2024 0.5700 0.6200 0.5700 0.6000 31,189 +0.02(+3.39%)
    Oct 02, 2024 0.5852 0.6300 0.5602 0.5803 69,714 +0.00(+0.05%)
    Oct 01, 2024 0.6200 0.6327 0.5800 0.5800 73,215 -0.03(-5.12%)
    Sep 30, 2024 0.6075 0.6299 0.5900 0.6113 53,482 -0.02(-2.40%)
    Sep 27, 2024 0.5579 0.6263 0.5579 0.6263 123,803 -0.00(-0.59%)
    Sep 26, 2024 0.6300 0.6474 0.6020 0.6300 77,022 +0.00(+0.16%)
    Sep 25, 2024 0.5540 0.6700 0.5478 0.6290 450,501 +0.05(+9.11%)
    Sep 24, 2024 0.6200 0.6500 0.5640 0.5765 182,619 -0.04(-5.97%)
    Sep 23, 2024 0.6639 0.6639 0.6100 0.6131 74,548 -0.03(-4.32%)
    Sep 20, 2024 0.6500 0.6792 0.6185 0.6408 208,482 -0.01(-1.42%)
    Sep 19, 2024 0.6890 0.6890 0.6300 0.6500 160,679 +0.00(+0.74%)
    Sep 18, 2024 0.7400 0.7398 0.6452 0.6452 97,951 -0.05(-7.83%)
    Sep 17, 2024 0.7000 0.7413 0.6950 0.7000 72,783 -0.00(-0.46%)
    Sep 16, 2024 0.7400 0.7700 0.7030 0.7032 99,749 -0.07(-8.60%)
    Sep 13, 2024 0.7401 0.7980 0.7300 0.7694 68,349 +0.00(+0.35%)
    Sep 12, 2024 0.7600 0.7763 0.7100 0.7667 63,243 +0.00(+0.21%)
    Sep 11, 2024 0.8300 0.8785 0.7517 0.7651 118,667 -0.02(-2.73%)
    Sep 10, 2024 0.8910 0.9273 0.7600 0.7866 119,955 -0.10(-11.68%)
    Sep 09, 2024 0.9400 0.9500 0.8760 0.8906 64,559 -0.03(-3.19%)
    Sep 06, 2024 0.8900 0.9199 0.8800 0.9199 34,439 +0.02(+2.21%)
    Sep 05, 2024 0.9360 0.9784 0.9000 0.9000 43,688 -0.03(-3.55%)
    Sep 04, 2024 1.030 1.030 0.9200 0.9331 38,064 -0.06(-5.83%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.