Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries OneMedNet Corp - Class A Common Stock (NQ: ONMD ) 0.5900 -0.0100 (-1.67%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.