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
28th Sep 2026 (Mon) 0.6322 0.645 0.6271 0.633 10,590
25th Sep 2026 (Fri) 0.702 0.7189 0.602 0.65 90,885
24th Sep 2026 (Thu) 0.64 0.7145 0.6351 0.705 17,872
23rd Sep 2026 (Wed) 0.6595 0.6595 0.636 0.6545 16,142
22nd Sep 2026 (Tue) 0.72 0.78 0.65 0.65 197,515
21st Sep 2026 (Mon) 0.682 0.72 0.682 0.6877 28,653
18th Sep 2026 (Fri) 0.711 0.7299 0.6419 0.70 79,406
17th Sep 2026 (Thu) 0.6213 0.6213 0.6139 0.611 2,632
16th Sep 2026 (Wed) 0.63 0.631 0.6154 0.6154 7,261
15th Sep 2026 (Tue) 0.68 0.6889 0.6389 0.651 15,393
14th Sep 2026 (Mon) 0.65 0.67 0.6271 0.67 23,149
11th Sep 2026 (Fri) 0.6516 0.6643 0.65 0.6526 11,708
10th Sep 2026 (Thu) 0.6785 0.6785 0.6701 0.6665 530
9th Sep 2026 (Wed) 0.6632 0.6632 0.6514 0.679 6,873
8th Sep 2026 (Tue) 0.652 0.6999 0.6511 0.6857 8,497
7th Sep 2026 (Mon) 0.6088 0.68 0.6088 0.6819 72,132
4th Sep 2026 (Fri) 0.6088 0.68 0.6088 0.6819 72,132
3rd Sep 2026 (Thu) 0.5868 0.6082 0.5829 0.5875 12,098
2nd Sep 2026 (Wed) 0.57 0.58 0.565 0.568 14,160
1st Sep 2026 (Tue) 0.58 0.58 0.5611 0.5722 4,801
31st Aug 2026 (Mon) 0.58 0.6002 0.58 0.589 26,954
28th Aug 2026 (Fri) 0.5851 0.5932 0.5731 0.58 23,244
27th Aug 2026 (Thu) 0.5648 0.5927 0.5632 0.5851 2,531
26th Aug 2026 (Wed) 0.573 0.573 0.562 0.5685 9,865
25th Aug 2026 (Tue) 0.5949 0.60 0.5805 0.5872 16,626
24th Aug 2026 (Mon) 0.595 0.6061 0.591 0.5901 8,281
21st Aug 2026 (Fri) 0.60 0.6143 0.5901 0.60 12,541
20th Aug 2026 (Thu) 0.575 0.6035 0.575 0.5941 19,618
19th Aug 2026 (Wed) 0.60 0.60 0.5761 0.583 26,217
18th Aug 2026 (Tue) 0.6178 0.639 0.595 0.6005 45,389
17th Aug 2026 (Mon) 0.6702 0.675 0.60 0.6102 89,907
14th Aug 2026 (Fri) 0.765 0.7822 0.7503 0.7812 30,853
13th Aug 2026 (Thu) 0.75 0.7738 0.7379 0.7771 37,004
12th Aug 2026 (Wed) 0.7403 0.7535 0.7111 0.7387 22,567
11th Aug 2026 (Tue) 0.6657 0.7577 0.66 0.7438 52,157
10th Aug 2026 (Mon) 0.6665 0.67 0.6107 0.66 141,326
7th Aug 2026 (Fri) 0.6404 0.642 0.6053 0.6245 81,158
6th Aug 2026 (Thu) 0.6648 0.6899 0.6267 0.6529 23,946
5th Aug 2026 (Wed) 0.7124 0.7193 0.64 0.6455 49,492
4th Aug 2026 (Tue) 0.7583 0.809 0.70 0.7124 60,343
3rd Aug 2026 (Mon) 0.6801 0.79 0.6801 0.7592 37,958
31st Jul 2026 (Fri) 0.718 0.82 0.701 0.7198 39,074
30th Jul 2026 (Thu) 0.59 0.7309 0.5702 0.728 222,107
29th Jul 2026 (Wed) 0.809 0.8208 0.6301 0.6425 1,932,489
FTSE 100 Latest
Value10,684.88
Change-10.37