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
19th Sep 2025 (Fri) 0.8799 0.942 0.8751 0.943 30,900
18th Sep 2025 (Thu) 0.905 0.905 0.878 0.8902 7,168
17th Sep 2025 (Wed) 0.898 0.91 0.8856 0.8912 9,774
16th Sep 2025 (Tue) 0.8715 0.8888 0.8643 0.898 3,344
15th Sep 2025 (Mon) 0.867 0.8862 0.8624 0.87 4,589
12th Sep 2025 (Fri) 0.9146 0.9463 0.84 0.8434 44,896
11th Sep 2025 (Thu) 0.855 0.9186 0.8394 0.9078 20,641
10th Sep 2025 (Wed) 0.8375 0.8721 0.8319 0.8578 11,717
9th Sep 2025 (Tue) 0.8221 0.8584 0.8221 0.8319 35,326
8th Sep 2025 (Mon) 0.841 0.8592 0.8244 0.8474 11,018
5th Sep 2025 (Fri) 0.8449 0.87 0.831 0.8685 22,580
4th Sep 2025 (Thu) 0.87 0.8799 0.841 0.86 18,526
3rd Sep 2025 (Wed) 0.808 0.90 0.7738 0.90 139,331
2nd Sep 2025 (Tue) 0.8547 0.882 0.8411 0.8671 26,153
1st Sep 2025 (Mon) 0.80 0.8498 0.80 0.86 56,113
29th Aug 2025 (Fri) 0.80 0.8498 0.80 0.86 56,113
28th Aug 2025 (Thu) 0.8131 0.82 0.7847 0.7934 80,653
27th Aug 2025 (Wed) 0.6401 0.8199 0.6401 0.816 188,447
26th Aug 2025 (Tue) 0.74 0.76 0.65 0.6689 153,913
25th Aug 2025 (Mon) 0.82 0.8224 0.716 0.7637 3,466,261
22nd Aug 2025 (Fri) 0.741 0.78 0.7119 0.7802 31,240
21st Aug 2025 (Thu) 0.747 0.80 0.71 0.77 28,859
20th Aug 2025 (Wed) 0.80 0.81 0.7335 0.7886 77,888
19th Aug 2025 (Tue) 0.78 0.79 0.6798 0.7611 201,200
18th Aug 2025 (Mon) 0.67 0.9404 0.6302 0.7944 853,999
15th Aug 2025 (Fri) 0.71 0.7227 0.60 0.6423 650,741
14th Aug 2025 (Thu) 0.5108 1.16 0.5035 0.9585 23,681,274
13th Aug 2025 (Wed) 0.4601 0.472 0.4601 0.48 881
12th Aug 2025 (Tue) 0.458 0.458 0.4547 0.468 7,059
11th Aug 2025 (Mon) 0.4713 0.48 0.4497 0.452 5,050
8th Aug 2025 (Fri) 0.468 0.468 0.4576 0.47 3,384
7th Aug 2025 (Thu) 0.4603 0.4795 0.4576 0.488 5,808
6th Aug 2025 (Wed) 0.4721 0.4721 0.461 0.4725 7,126
5th Aug 2025 (Tue) 0.483 0.49 0.474 0.49 1,265
4th Aug 2025 (Mon) 0.4811 0.50 0.48 0.493 14,868
1st Aug 2025 (Fri) 0.47 0.475 0.461 0.482 1,309
31st Jul 2025 (Thu) 0.49 0.49 0.482 0.4786 2,443
30th Jul 2025 (Wed) 0.481 0.483 0.454 0.461 12,863
29th Jul 2025 (Tue) 0.48 0.484 0.4639 0.4835 4,441
28th Jul 2025 (Mon) 0.492 0.509 0.4642 0.498 8,353
25th Jul 2025 (Fri) 0.513 0.514 0.4604 0.509 50,266
24th Jul 2025 (Thu) 0.55 0.55 0.51 0.536 11,811
23rd Jul 2025 (Wed) 0.5586 0.5785 0.55 0.577 6,160
22nd Jul 2025 (Tue) 0.535 0.58 0.535 0.541 4,718
FTSE 100 Latest
Value9,216.67
Change-11.44