Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

0.8590 +0.0250 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.070 1.070 0.9506 0.9909 90,381 -0.04(-3.80%)
Aug 30, 2024 1.010 1.040 1.000 1.030 44,929 +0.03(+3.00%)
Aug 29, 2024 0.9800 1.040 0.9700 1.000 104,907 -0.01(-0.99%)
Aug 28, 2024 1.050 1.082 1.000 1.010 114,954 -0.03(-3.31%)
Aug 27, 2024 1.060 1.080 1.030 1.045 48,278 -0.01(-0.51%)
Aug 26, 2024 1.030 1.067 1.010 1.050 66,481 +0.02(+1.94%)
Aug 23, 2024 1.080 1.080 1.000 1.030 175,648 -0.05(-5.07%)
Aug 22, 2024 1.080 1.100 1.080 1.085 71,305 +0.01(+1.40%)
Aug 21, 2024 1.190 1.200 0.9499 1.070 259,674 -0.09(-7.76%)
Aug 20, 2024 1.290 1.290 1.110 1.160 177,054 -0.09(-7.20%)
Aug 19, 2024 1.260 1.380 1.230 1.250 204,068 -0.06(-4.58%)
Aug 16, 2024 1.300 1.410 1.270 1.310 157,558 +0.01(+0.77%)
Aug 15, 2024 1.260 1.400 1.260 1.300 280,947 +0.00(+0.00%)
Aug 14, 2024 1.260 1.400 1.230 1.300 356,170 +0.11(+9.24%)
Aug 13, 2024 1.150 1.200 1.150 1.190 178,158 +0.09(+8.18%)
Aug 12, 2024 1.160 1.250 1.060 1.100 287,037 +0.04(+3.77%)
Aug 09, 2024 0.9856 1.110 0.9586 1.060 385,883 +0.10(+10.58%)
Aug 08, 2024 0.9700 1.080 0.9316 0.9586 111,015 -0.01(-1.18%)
Aug 07, 2024 1.090 1.100 0.9700 0.9700 194,356 -0.09(-8.49%)
Aug 06, 2024 1.110 1.180 1.030 1.060 162,632 -0.07(-6.19%)
Aug 05, 2024 1.090 1.245 1.010 1.130 391,159 -0.11(-8.87%)
Aug 02, 2024 1.290 1.480 1.200 1.240 583,187 -0.11(-8.15%)
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.