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
21st May 2026 (Thu) 0.8839 0.8839 0.84 0.849 28,771
20th May 2026 (Wed) 0.8182 0.8804 0.80 0.8651 8,695
19th May 2026 (Tue) 0.8273 0.8273 0.771 0.7834 10,402
18th May 2026 (Mon) 0.862 0.8709 0.8008 0.846 20,445
15th May 2026 (Fri) 0.9141 0.9179 0.83 0.8414 32,494
14th May 2026 (Thu) 0.938 0.9744 0.93 0.945 24,262
13th May 2026 (Wed) 0.9702 0.9702 0.9421 0.931 9,324
12th May 2026 (Tue) 0.9772 0.9835 0.9333 0.9702 13,399
11th May 2026 (Mon) 1.01 1.025 0.985 0.98 10,783
8th May 2026 (Fri) 0.98 1.02 0.9543 1.02 13,786
7th May 2026 (Thu) 0.9625 0.9859 0.9312 0.9776 21,371
6th May 2026 (Wed) 0.9801 0.9986 0.9604 0.961 15,641
5th May 2026 (Tue) 1.05 1.06 0.9914 0.9961 20,527
4th May 2026 (Mon) 1.03 1.07 1.02 1.05 14,524
1st May 2026 (Fri) 1.10 1.11 0.9701 0.9952 44,249
30th Apr 2026 (Thu) 1.10 1.205 1.07 1.08 32,079
29th Apr 2026 (Wed) 1.12 1.21 1.055 1.08 54,192
28th Apr 2026 (Tue) 1.16 1.16 1.08 1.09 20,497
27th Apr 2026 (Mon) 1.175 1.24 1.06 1.20 106,480
24th Apr 2026 (Fri) 1.00 1.26 0.9503 1.10 609,357
23rd Apr 2026 (Thu) 0.876 0.8998 0.87 0.8887 3,423
22nd Apr 2026 (Wed) 0.9114 0.915 0.88 0.8927 14,866
21st Apr 2026 (Tue) 0.93 0.94 0.866 0.8778 19,772
20th Apr 2026 (Mon) 0.8865 0.9484 0.8699 0.9352 25,893
17th Apr 2026 (Fri) 0.905 0.9096 0.8759 0.8991 5,243
16th Apr 2026 (Thu) 0.8878 0.9049 0.8878 0.8867 16,273
15th Apr 2026 (Wed) 0.87 0.9117 0.859 0.882 5,217
14th Apr 2026 (Tue) 0.92 0.92 0.853 0.859 9,117
13th Apr 2026 (Mon) 0.8365 0.9127 0.821 0.8895 21,189
10th Apr 2026 (Fri) 0.8126 0.85 0.80 0.8308 17,603
9th Apr 2026 (Thu) 0.8471 0.8471 0.7862 0.8224 14,645
8th Apr 2026 (Wed) 0.9101 0.9107 0.8604 0.86 10,674
7th Apr 2026 (Tue) 0.9265 0.9265 0.87 0.8801 7,985
6th Apr 2026 (Mon) 1.00 1.09 0.8806 0.9523 140,641
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
FTSE 100 Latest
Value10,466.26
Change22.79