OneMedNet Price Insights

OneMedNet Corp (ONMD)

0.501 0.00 (0.00%) USD | NASDAQ | May 16, 16:00

0.5197 +0.02 (+3.73%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.

Date	Open	High	Low	Close	Volume
May 16, 2024	0.5098	0.525	0.481	0.501	71041.00
May 15, 2024	0.502	0.5209	0.50	0.50	45093.00
May 14, 2024	0.52	0.5289	0.50	0.51	62283.00
May 13, 2024	0.51	0.5398	0.50	0.52	62582.00
May 10, 2024	0.5336	0.534	0.493	0.51	86801.00
May 09, 2024	0.59	0.59	0.5205	0.5205	64206.00
May 08, 2024	0.64	0.6596	0.5315	0.56	311693.0
May 07, 2024	0.64	0.6689	0.6101	0.6336	44834.00
May 06, 2024	0.581	0.6900	0.5801	0.652	313891.0
May 03, 2024	0.589	0.60	0.5623	0.5987	77209.00
May 02, 2024	0.576	0.59	0.562	0.5879	38025.00
May 01, 2024	0.575	0.5995	0.555	0.5645	44075.00
Apr 30, 2024	0.58	0.592	0.549	0.5802	67320.00
Apr 29, 2024	0.54	0.5895	0.54	0.57	72155.00
Apr 26, 2024	0.5545	0.5821	0.54	0.565	45317.00
Apr 25, 2024	0.561	0.60	0.545	0.5601	41613.00
Apr 24, 2024	0.6021	0.615	0.53	0.579	65171.00
Apr 23, 2024	0.62	0.6349	0.55	0.60	124785.0
Apr 22, 2024	0.62	0.635	0.61	0.6111	42182.00
Apr 19, 2024	0.6488	0.649	0.581	0.6022	117434.0
Apr 18, 2024	0.6558	0.689	0.62	0.649	70866.00
Apr 17, 2024	0.6839	0.70	0.6112	0.62	102412.0
Apr 16, 2024	0.6506	0.70	0.6285	0.6514	66331.00
Apr 15, 2024	0.6425	0.68	0.5911	0.68	249459.0
Apr 12, 2024	0.694	0.695	0.6411	0.6425	169590.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.43

Minimum

Jan 19 2024

5.29

Maximum

Nov 08 2023

1.285

Average

0.7985

Median

Mar 01 2024

Price Benchmarks

MSP Recovery Inc	0.7899
Spok Holdings Inc	15.31
Ontrak Inc	0.2789
DarioHealth Corp	1.88
FOXO Technologies Inc	0.3138

Price Related Metrics

Market Cap

11.95M