OneMedNet Corp (ONMD)
0.4785
-0.02
(-4.49%)
USD |
NASDAQ |
May 17, 16:00
0.4988
+0.02
(+4.24%)
After-Hours: 20:00
OneMedNet Price: 0.4785 for May 17, 2024
Price Chart
Historical Price Data
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).
Price Range, Past 5 Years
0.43
Minimum
Jan 19 2024
5.29
Maximum
Nov 08 2023
1.279
Average
0.7965
Median
Price Benchmarks
MSP Recovery Inc | 0.7699 |
Spok Holdings Inc | 15.79 |
Ontrak Inc | 0.255 |
DarioHealth Corp | 1.90 |
FOXO Technologies Inc | 0.3011 |
Price Related Metrics
Market Cap | 11.41M |