MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ONMD — OneMedNet Corp Class A Common Stock
NasdaqOneMedNet Corp Class A Common Stock
$4.91
-0.06(-1.21%)
- O
- 4.92
- H
- 5.14
- L
- 4.90
- V
- 28.93K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.91
Period Return+1181.98%
Period High$7.80
Period Low$0.31
Avg Daily Volume4.52M
Total Trading Days365
ONMD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.92 | $5.14 | $4.90 | $4.91 | $-0.06 | -1.21% | 28,934 | $4.97 | $4.90 $5.14 |
| Oct 6, 2026 | $5.09 | $5.26 | $4.97 | $4.97 | $-0.14 | -2.74% | 48,542 | $5.10 | $4.97 $5.26 |
| Oct 5, 2026 | $5.36 | $5.52 | $5.11 | $5.11 | $-0.28 | -5.19% | 33,278 | $5.34 | $5.11 $5.52 |
| Oct 2, 2026 | $5.55 | $5.64 | $5.35 | $5.39 | $-0.11 | -2.00% | 38,879 | $5.45 | $5.35 $5.64 |
| Oct 1, 2026 | $5.71 | $5.79 | $5.46 | $5.50 | $-0.29 | -4.93% | 67,021 | $5.59 | $5.46 $5.79 |
| Sep 30, 2026 | $5.60 | $5.88 | $5.32 | $5.79 | +$0.58 | +11.05% | 411,372 | $5.95 | $5.32 $5.88 |
| Sep 29, 2026 | $6.33 | $6.33 | $5.20 | $5.21 | $-1.12 | -17.70% | 86,061 | $5.72 | $5.20 $6.33 |
| Sep 28, 2026 | $6.30 | $6.50 | $6.27 | $6.33 | $-0.17 | -2.62% | 56,808 | $6.37 | $6.27 $6.50 |
| Sep 25, 2026 | $6.92 | $7.30 | $6.00 | $6.50 | $-0.55 | -7.80% | 144,610 | $6.54 | $6.00 $7.30 |
| Sep 24, 2026 | $6.54 | $7.15 | $6.35 | $7.05 | +$0.51 | +7.72% | 22,205 | $6.74 | $6.35 $7.15 |
| Sep 23, 2026 | $6.50 | $6.70 | $6.33 | $6.55 | +$0.05 | +0.69% | 24,889 | $6.49 | $6.33 $6.70 |
| Sep 22, 2026 | $7.07 | $7.80 | $6.50 | $6.50 | $-0.38 | -5.48% | 109,498 | $6.90 | $6.50 $7.80 |
| Sep 21, 2026 | $6.68 | $7.20 | $6.60 | $6.88 | +$6.18 | +882.43% | 33,823 | $7.00 | $6.60 $7.20 |
| Sep 18, 2026 | $0.71 | $0.73 | $0.64 | $0.70 | +$0.09 | +14.57% | 1,743,143 | $0.68 | $0.64 $0.73 |
| Sep 17, 2026 | $0.62 | $0.64 | $0.61 | $0.61 | $-0.00 | -0.71% | 69,854 | $0.62 | $0.61 $0.64 |
| Sep 16, 2026 | $0.63 | $0.65 | $0.61 | $0.62 | $-0.04 | -5.47% | 90,976 | $0.63 | $0.61 $0.65 |
| Sep 15, 2026 | $0.68 | $0.69 | $0.64 | $0.65 | $-0.02 | -2.84% | 183,612 | $0.67 | $0.64 $0.69 |
| Sep 14, 2026 | $0.65 | $0.67 | $0.62 | $0.67 | +$0.02 | +2.67% | 244,203 | $0.65 | $0.62 $0.67 |
| Sep 11, 2026 | $0.67 | $0.67 | $0.65 | $0.65 | $-0.01 | -2.09% | 132,712 | $0.66 | $0.65 $0.67 |
| Sep 10, 2026 | $0.66 | $0.68 | $0.65 | $0.67 | $-0.01 | -1.84% | 69,597 | $0.67 | $0.65 $0.68 |
| Sep 9, 2026 | $0.67 | $0.68 | $0.65 | $0.68 | $-0.01 | -0.98% | 74,853 | $0.66 | $0.65 $0.68 |
| Sep 8, 2026 | $0.67 | $0.70 | $0.65 | $0.69 | +$0.00 | +0.56% | 321,888 | $0.68 | $0.65 $0.70 |
| Sep 4, 2026 | $0.60 | $0.69 | $0.59 | $0.68 | +$0.09 | +16.07% | 520,884 | $0.65 | $0.59 $0.69 |
| Sep 3, 2026 | $0.58 | $0.61 | $0.57 | $0.59 | +$0.02 | +3.43% | 277,770 | $0.59 | $0.57 $0.61 |
| Sep 2, 2026 | $0.57 | $0.58 | $0.56 | $0.57 | $-0.00 | -0.73% | 109,710 | $0.57 | $0.56 $0.58 |
| Sep 1, 2026 | $0.58 | $0.59 | $0.56 | $0.57 | $-0.02 | -2.85% | 72,851 | $0.57 | $0.56 $0.59 |
| Aug 31, 2026 | $0.57 | $0.60 | $0.56 | $0.59 | +$0.01 | +1.55% | 604,029 | $0.59 | $0.56 $0.60 |
| Aug 28, 2026 | $0.60 | $0.60 | $0.57 | $0.58 | $-0.01 | -0.87% | 131,310 | $0.58 | $0.57 $0.60 |
| Aug 27, 2026 | $0.56 | $0.60 | $0.56 | $0.59 | +$0.02 | +2.92% | 94,846 | $0.59 | $0.56 $0.60 |
| Aug 26, 2026 | $0.58 | $0.58 | $0.56 | $0.57 | $-0.02 | -3.18% | 216,654 | $0.57 | $0.56 $0.58 |