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
10th Jul 2026 (Fri) 0.75 0.769 0.75 0.762 8,899
9th Jul 2026 (Thu) 0.685 0.7609 0.685 0.7584 40,501
8th Jul 2026 (Wed) 0.6849 0.7249 0.68 0.6966 12,591
7th Jul 2026 (Tue) 0.70 0.725 0.67 0.711 11,319
6th Jul 2026 (Mon) 0.6737 0.71 0.6737 0.7045 10,166
3rd Jul 2026 (Fri) 0.70 0.70 0.6693 0.6693 0
2nd Jul 2026 (Thu) 0.70 0.70 0.66 0.6693 24,559
1st Jul 2026 (Wed) 0.6792 0.73 0.6531 0.729 9,803
30th Jun 2026 (Tue) 0.71 0.719 0.652 0.711 40,467
29th Jun 2026 (Mon) 0.6692 0.7191 0.6692 0.7105 16,277
26th Jun 2026 (Fri) 0.587 0.6599 0.587 0.66 6,523
25th Jun 2026 (Thu) 0.628 0.628 0.5825 0.5851 8,521
24th Jun 2026 (Wed) 0.6451 0.68 0.6286 0.631 15,332
23rd Jun 2026 (Tue) 0.5499 0.60 0.5499 0.60 38,600
22nd Jun 2026 (Mon) 0.5514 0.5599 0.54 0.5588 9,988
19th Jun 2026 (Fri) 0.5805 0.5805 0.54 0.5592 47,456
18th Jun 2026 (Thu) 0.5805 0.5805 0.54 0.5592 47,456
17th Jun 2026 (Wed) 0.5382 0.6243 0.49 0.6023 161,470
16th Jun 2026 (Tue) 0.56 0.56 0.4976 0.5011 59,901
15th Jun 2026 (Mon) 0.57 0.579 0.53 0.558 31,588
12th Jun 2026 (Fri) 0.57 0.5898 0.5351 0.5435 32,115
11th Jun 2026 (Thu) 0.62 0.644 0.5607 0.5844 18,236
10th Jun 2026 (Wed) 0.63 0.6497 0.5601 0.5991 73,599
9th Jun 2026 (Tue) 0.705 0.705 0.6034 0.6452 28,813
8th Jun 2026 (Mon) 0.6993 0.7096 0.696 0.6904 4,592
5th Jun 2026 (Fri) 0.731 0.7427 0.68 0.6766 128,618
4th Jun 2026 (Thu) 0.761 0.761 0.73 0.73 3,649
3rd Jun 2026 (Wed) 0.785 0.7851 0.7601 0.7663 8,909
2nd Jun 2026 (Tue) 0.7922 0.7922 0.7826 0.785 2,462
1st Jun 2026 (Mon) 0.778 0.7899 0.778 0.7794 2,002
29th May 2026 (Fri) 0.81 0.81 0.7451 0.7706 13,574
28th May 2026 (Thu) 0.831 0.831 0.79 0.7921 54,249
27th May 2026 (Wed) 0.868 0.868 0.8514 0.85 6,328
26th May 2026 (Tue) 0.90 0.90 0.8669 0.8849 7,639
25th May 2026 (Mon) 0.8999 0.9506 0.8999 0.9032 24,124
22nd May 2026 (Fri) 0.8999 0.9506 0.8999 0.9032 24,124
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
FTSE 100 Latest
Value10,497.29
Change24.84