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
18th Jul 2025 (Fri) 0.543 0.5525 0.543 0.56 1,164
17th Jul 2025 (Thu) 0.55 0.559 0.55 0.543 14,122
16th Jul 2025 (Wed) 0.523 0.572 0.51 0.569 15,007
15th Jul 2025 (Tue) 0.5325 0.537 0.5301 0.5423 3,317
14th Jul 2025 (Mon) 0.558 0.57 0.5501 0.5515 2,823
11th Jul 2025 (Fri) 0.6046 0.62 0.5942 0.61 3,251
10th Jul 2025 (Thu) 0.609 0.62 0.60 0.607 4,846
9th Jul 2025 (Wed) 0.5501 0.60 0.5421 0.59 17,866
8th Jul 2025 (Tue) 0.55 0.569 0.541 0.555 10,198
7th Jul 2025 (Mon) 0.5447 0.57 0.5447 0.5504 6,504
4th Jul 2025 (Fri) 0.592 0.592 0.533 0.551 13,635
3rd Jul 2025 (Thu) 0.592 0.592 0.533 0.551 13,635
2nd Jul 2025 (Wed) 0.588 0.6573 0.58 0.63 36,068
1st Jul 2025 (Tue) 0.561 0.6199 0.561 0.572 21,946
30th Jun 2025 (Mon) 0.5132 0.65 0.5132 0.5701 84,696
27th Jun 2025 (Fri) 0.5154 0.5321 0.50 0.515 59,949
26th Jun 2025 (Thu) 0.5258 0.5397 0.50 0.5222 135,146
25th Jun 2025 (Wed) 0.569 0.6032 0.5022 0.5719 736,710
24th Jun 2025 (Tue) 0.61 0.91 0.5081 0.6822 48,731,651
23rd Jun 2025 (Mon) 0.355 0.355 0.341 0.34 6,035
20th Jun 2025 (Fri) 0.36 0.3744 0.35 0.3589 12,487
19th Jun 2025 (Thu) 0.341 0.359 0.335 0.359 1,439
18th Jun 2025 (Wed) 0.341 0.359 0.335 0.359 1,439
17th Jun 2025 (Tue) 0.37 0.37 0.333 0.353 4,473
16th Jun 2025 (Mon) 0.315 0.39 0.314 0.3869 125,950
13th Jun 2025 (Fri) 0.3802 0.3802 0.321 0.3226 17,665
12th Jun 2025 (Thu) 0.39 0.39 0.3692 0.37 7,422
11th Jun 2025 (Wed) 0.392 0.4175 0.385 0.384 3,320
10th Jun 2025 (Tue) 0.42 0.4324 0.4184 0.435 2,405
9th Jun 2025 (Mon) 0.387 0.4204 0.387 0.45 2,390
6th Jun 2025 (Fri) 0.365 0.385 0.365 0.387 2,210
5th Jun 2025 (Thu) 0.355 0.389 0.352 0.36 28,166
4th Jun 2025 (Wed) 0.3702 0.3702 0.3454 0.3699 6,011
3rd Jun 2025 (Tue) 0.37 0.388 0.36 0.3651 5,679
2nd Jun 2025 (Mon) 0.39 0.39 0.363 0.38 13,098
30th May 2025 (Fri) 0.387 0.425 0.382 0.40 17,213
29th May 2025 (Thu) 0.42 0.45 0.40 0.417 20,668
28th May 2025 (Wed) 0.419 0.42 0.419 0.419 8,743
27th May 2025 (Tue) 0.4452 0.4471 0.41 0.41 25,380
26th May 2025 (Mon) 0.409 0.409 0.409 0.409 0
24th May 2025 (Sat) 0.4067 0.4067 0.4067 0.409 18,174
23rd May 2025 (Fri) 0.4067 0.4067 0.4067 0.4067 18,174
22nd May 2025 (Thu) 0.4116 0.4151 0.4116 0.4125 8,586
21st May 2025 (Wed) 0.399 0.399 0.3875 0.39 5,087
20th May 2025 (Tue) 0.4078 0.4078 0.4051 0.4078 2,063
19th May 2025 (Mon) 0.44 0.44 0.43 0.43 2,219
FTSE 100 Latest
Value8,992.12
Change19.48