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

Date	Open	High	Low	Close	Volume	Change (%)
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	181,173	+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	0.6200	0.6190	0.5840	0.5900	58,739	-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	94,749	-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.