Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	1.020	1.270	0.9450	1.100	11,695,903	+0.21(+23.78%)
Apr 23, 2026	0.9200	0.9200	0.8700	0.8887	161,438	-0.00(-0.45%)
Apr 22, 2026	0.9200	0.9200	0.8741	0.8927	224,175	+0.01(+1.70%)
Apr 21, 2026	0.9300	0.9400	0.8660	0.8778	209,559	-0.06(-6.14%)
Apr 20, 2026	0.9000	0.9488	0.8675	0.9352	216,276	+0.04(+4.02%)
Apr 17, 2026	0.9100	0.9159	0.8759	0.8991	326,506	+0.01(+1.40%)
Apr 16, 2026	0.8800	0.9100	0.8800	0.8867	151,819	+0.00(+0.53%)
Apr 15, 2026	0.8520	0.9117	0.8510	0.8820	155,458	+0.02(+2.68%)
Apr 14, 2026	0.8900	0.9283	0.8504	0.8590	150,577	-0.03(-3.43%)
Apr 13, 2026	0.8100	0.9198	0.8100	0.8895	255,170	+0.06(+7.07%)
Apr 10, 2026	0.8134	0.8500	0.7800	0.8308	159,614	+0.01(+1.02%)
Apr 09, 2026	0.8600	0.8650	0.7850	0.8224	223,236	-0.04(-4.37%)
Apr 08, 2026	0.9000	0.9196	0.8600	0.8600	172,490	-0.02(-2.28%)
Apr 07, 2026	0.9500	0.9713	0.8691	0.8801	217,237	-0.07(-7.58%)
Apr 06, 2026	0.9600	1.110	0.8700	0.9523	1,527,542	+0.02(+2.40%)
Apr 02, 2026	0.8339	0.9300	0.8339	0.9300	146,732	+0.09(+10.23%)
Apr 01, 2026	0.8919	0.9149	0.8437	0.8437	213,883	-0.01(-0.75%)
Mar 31, 2026	0.8000	0.9364	0.7900	0.8501	501,479	+0.06(+7.07%)
Mar 30, 2026	0.8900	0.9198	0.7467	0.7940	344,187	-0.09(-10.53%)
Mar 27, 2026	0.8900	0.9400	0.8515	0.8874	311,657	+0.01(+1.09%)
Mar 26, 2026	0.8396	0.9697	0.8216	0.8778	430,175	+0.01(+1.41%)
Mar 25, 2026	0.8137	0.8969	0.7800	0.8656	296,527	+0.04(+4.78%)
Mar 24, 2026	0.7870	0.8267	0.7300	0.8261	428,497	+0.03(+3.35%)
Mar 23, 2026	0.7498	0.7993	0.7307	0.7993	207,304	+0.04(+5.67%)
Mar 20, 2026	0.7850	0.7878	0.7038	0.7564	284,184	-0.04(-4.89%)
Mar 19, 2026	0.8069	0.8234	0.7510	0.7953	219,841	-0.02(-2.89%)
Mar 18, 2026	0.7769	0.8200	0.7695	0.8190	319,729	+0.06(+7.52%)
Mar 17, 2026	0.8000	0.8190	0.7610	0.7617	428,381	-0.04(-5.20%)
Mar 16, 2026	0.8657	0.8657	0.7874	0.8035	375,159	-0.06(-7.18%)
Mar 13, 2026	0.7800	0.8682	0.7701	0.8657	409,822	+0.08(+10.39%)
Mar 12, 2026	0.7385	0.7875	0.7329	0.7842	550,258	+0.02(+3.01%)
Mar 11, 2026	0.7000	0.7699	0.6898	0.7613	292,379	+0.05(+6.48%)
Mar 10, 2026	0.6750	0.7500	0.6550	0.7150	547,891	+0.02(+3.35%)
Mar 09, 2026	0.6551	0.7198	0.6274	0.6918	500,043	+0.01(+1.74%)
Mar 06, 2026	0.6300	0.7200	0.6147	0.6800	844,404	+0.03(+4.78%)
Mar 05, 2026	0.6100	0.6800	0.6000	0.6490	768,371	+0.01(+1.56%)
Mar 04, 2026	0.7095	0.7440	0.6010	0.6390	1,234,066	-0.09(-12.54%)
Mar 03, 2026	0.7100	0.7655	0.6810	0.7306	1,883,499	-0.02(-2.86%)
Mar 02, 2026	0.9239	0.9650	0.7520	0.7521	7,665,874	-0.29(-27.68%)
Feb 27, 2026	1.050	1.400	0.9312	1.040	218,124,352	+0.33(+47.43%)
Feb 26, 2026	0.7000	0.7489	0.6536	0.7054	530,122	+0.06(+8.86%)
Feb 25, 2026	0.6250	0.6488	0.6000	0.6480	125,048	+0.01(+2.21%)
Feb 24, 2026	0.6500	0.6699	0.6170	0.6340	134,887	+0.02(+2.42%)
Feb 23, 2026	0.6626	0.6626	0.6118	0.6190	96,820	-0.03(-5.28%)
Feb 20, 2026	0.6830	0.7100	0.6367	0.6535	154,597	-0.02(-3.37%)
Feb 19, 2026	0.6624	0.6795	0.6502	0.6763	51,221	+0.01(+1.08%)
Feb 18, 2026	0.6201	0.6700	0.6000	0.6691	112,890	+0.06(+8.99%)
Feb 17, 2026	0.6350	0.6807	0.6108	0.6139	74,946	-0.03(-4.97%)
Feb 13, 2026	0.7490	0.7490	0.6333	0.6460	419,556	-0.05(-6.84%)
Feb 12, 2026	0.6000	0.7370	0.6000	0.6934	779,585	+0.11(+18.29%)
Feb 11, 2026	0.6140	0.6270	0.5700	0.5862	288,058	-0.05(-8.36%)
Feb 10, 2026	0.6910	0.7197	0.6287	0.6397	235,812	-0.06(-8.42%)
Feb 09, 2026	0.7400	0.7500	0.6837	0.6985	121,775	-0.03(-4.33%)
Feb 06, 2026	0.7500	0.8199	0.7100	0.7301	182,627	-0.06(-7.58%)
Feb 05, 2026	0.7973	0.8200	0.7375	0.7900	320,703	-0.03(-3.89%)
Feb 04, 2026	0.7800	0.8600	0.7496	0.8220	197,300	+0.04(+4.82%)
Feb 03, 2026	0.7800	0.7843	0.7100	0.7842	161,177	+0.01(+1.32%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices