OneMedNet Corp. (ONMD)
5.14
+0.97
(+23.26%)
USD |
NASDAQ |
Nov 06, 16:00
5.17
+0.03
(+0.58%)
After-Hours: 20:00
OneMedNet Price : 5.14 for Nov. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | 4.47 | 5.25 | 4.43 | 5.14 | 71236.00 |
| Nov 05, 2026 | 4.567 | 4.848 | 4.16 | 4.17 | 17653.00 |
| Nov 04, 2026 | 4.30 | 4.57 | 4.30 | 4.54 | 19250.00 |
| Nov 03, 2026 | 4.20 | 4.43 | 4.190 | 4.21 | 15948.00 |
| Nov 02, 2026 | 4.16 | 4.35 | 4.111 | 4.28 | 8947.00 |
| Oct 30, 2026 | 4.21 | 4.33 | 4.10 | 4.22 | 61037.00 |
| Oct 29, 2026 | 4.45 | 4.589 | 4.28 | 4.37 | 47945.00 |
| Oct 28, 2026 | 4.41 | 4.46 | 4.190 | 4.46 | 7199.00 |
| Oct 27, 2026 | 4.36 | 4.54 | 4.305 | 4.40 | 21788.00 |
| Oct 26, 2026 | 4.79 | 4.79 | 4.350 | 4.47 | 7521.00 |
| Oct 23, 2026 | 4.96 | 4.99 | 4.465 | 4.71 | 18513.00 |
| Oct 22, 2026 | 4.75 | 4.97 | 4.51 | 4.91 | 42317.00 |
| Oct 21, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 6715.00 |
| Oct 20, 2026 | 4.89 | 4.89 | 4.64 | 4.748 | 6735.00 |
| Oct 19, 2026 | 4.78 | 4.82 | 4.60 | 4.62 | 17026.00 |
| Oct 16, 2026 | 4.740 | 4.83 | 4.51 | 4.51 | 18036.00 |
| Oct 15, 2026 | 4.63 | 4.790 | 4.400 | 4.75 | 28301.00 |
| Oct 14, 2026 | 4.41 | 4.71 | 4.12 | 4.71 | 104625.0 |
| Oct 13, 2026 | 3.88 | 4.075 | 3.610 | 4.02 | 37062.00 |
| Oct 12, 2026 | 4.18 | 4.216 | 3.90 | 3.93 | 42839.00 |
| Oct 09, 2026 | 4.794 | 4.845 | 4.30 | 4.30 | 24925.00 |
| Oct 08, 2026 | 4.89 | 4.915 | 4.72 | 4.82 | 28414.00 |
| Oct 07, 2026 | 4.92 | 5.135 | 4.90 | 4.91 | 30077.00 |
| Oct 06, 2026 | 5.09 | 5.255 | 4.97 | 4.97 | 48542.00 |
| Oct 05, 2026 | 5.36 | 5.520 | 5.11 | 5.11 | 33278.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| HealthStream, Inc. | 28.89 |
| CareView Communications, Inc. | 0.0302 |
| DATATRAK International, Inc. | 0.2866 |
| Glow Holdings, Inc. | 0.02 |
| E-Buy Home, Inc. | 0.248 |
Price Related Metrics
| PS Ratio | 19.23 |
| PEG Ratio | -0.2308 |
| Earnings Yield | -30.40% |
| Market Cap | 29.67M |
| PEGY Ratio | -0.2308 |