Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Onemednet Corp. (ONMD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.8653 0.93 0.86 0.93 20,460
2nd Apr 2026 (Thu) 0.8653 0.93 0.86 0.93 20,460
1st Apr 2026 (Wed) 0.90 0.9148 0.844 0.8437 22,291
31st Mar 2026 (Tue) 0.8574 0.93 0.8521 0.8501 35,496
30th Mar 2026 (Mon) 0.91 0.91 0.7491 0.794 14,688
27th Mar 2026 (Fri) 0.8662 0.9349 0.8549 0.8874 28,124
26th Mar 2026 (Thu) 0.8653 0.9623 0.8653 0.8778 36,690
25th Mar 2026 (Wed) 0.8101 0.8969 0.8101 0.8656 34,251
24th Mar 2026 (Tue) 0.775 0.8267 0.7349 0.8261 25,022
23rd Mar 2026 (Mon) 0.7495 0.79 0.7307 0.7993 11,954
20th Mar 2026 (Fri) 0.78 0.78 0.708 0.7564 11,295
19th Mar 2026 (Thu) 0.8019 0.8201 0.76 0.7953 3,217
18th Mar 2026 (Wed) 0.80 0.8199 0.79 0.819 20,199
17th Mar 2026 (Tue) 0.7995 0.81 0.7611 0.7617 10,284
16th Mar 2026 (Mon) 0.8449 0.85 0.7874 0.8035 26,485
13th Mar 2026 (Fri) 0.811 0.8606 0.7999 0.8657 40,920
12th Mar 2026 (Thu) 0.75 0.7875 0.74 0.7842 38,771
11th Mar 2026 (Wed) 0.6954 0.7696 0.6954 0.7613 15,927
10th Mar 2026 (Tue) 0.6808 0.7437 0.6607 0.715 60,637
9th Mar 2026 (Mon) 0.65 0.7001 0.6416 0.6918 15,953
6th Mar 2026 (Fri) 0.6199 0.72 0.6147 0.68 48,596
5th Mar 2026 (Thu) 0.6226 0.68 0.6006 0.649 32,085
4th Mar 2026 (Wed) 0.72 0.7382 0.601 0.639 106,059
3rd Mar 2026 (Tue) 0.6938 0.756 0.6811 0.7306 121,938
2nd Mar 2026 (Mon) 0.8978 0.9601 0.7521 0.7521 718,064
27th Feb 2026 (Fri) 1.05 1.40 0.9312 1.02 16,422,327
26th Feb 2026 (Thu) 0.7207 0.7408 0.6748 0.7054 11,083
25th Feb 2026 (Wed) 0.631 0.648 0.631 0.648 0
24th Feb 2026 (Tue) 0.631 0.631 0.619 0.619 0
23rd Feb 2026 (Mon) 0.631 0.631 0.6152 0.619 3,235
20th Feb 2026 (Fri) 0.6831 0.70 0.65 0.6535 18,670
19th Feb 2026 (Thu) 0.6649 0.6764 0.66 0.6763 3,213
18th Feb 2026 (Wed) 0.6014 0.6656 0.6014 0.6691 9,040
17th Feb 2026 (Tue) 0.623 0.6283 0.6133 0.6139 4,144
16th Feb 2026 (Mon) 0.73 0.73 0.6334 0.646 18,443
13th Feb 2026 (Fri) 0.73 0.73 0.6334 0.646 18,443
12th Feb 2026 (Thu) 0.61 0.7257 0.61 0.6934 35,078
11th Feb 2026 (Wed) 0.6117 0.6258 0.57 0.5862 6,809
10th Feb 2026 (Tue) 0.7001 0.7001 0.6311 0.6397 18,501
9th Feb 2026 (Mon) 0.7101 0.711 0.6876 0.6985 7,281
6th Feb 2026 (Fri) 0.783 0.783 0.7101 0.7301 5,730
FTSE 100 Latest
Value10,436.29
Change71.50