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. (ONMDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0301 0.0393 0.0301 0.0393 0
18th Sep 2025 (Thu) 0.0301 0.0301 0.0301 0.0435 100
17th Sep 2025 (Wed) 0.038 0.0449 0.038 0.0449 5
16th Sep 2025 (Tue) 0.038 0.0449 0.038 0.0449 9,600
15th Sep 2025 (Mon) 0.03 0.0379 0.03 0.0377 7,300
12th Sep 2025 (Fri) 0.0301 0.0346 0.0301 0.0346 0
11th Sep 2025 (Thu) 0.0301 0.0301 0.0301 0.0346 1,000
10th Sep 2025 (Wed) 0.0377 0.0377 0.0366 0.0368 2,400
9th Sep 2025 (Tue) 0.0368 0.0368 0.0368 0.0368 649
8th Sep 2025 (Mon) 0.029 0.029 0.029 0.0266 0
5th Sep 2025 (Fri) 0.0264 0.0287 0.0264 0.0287 0
4th Sep 2025 (Thu) 0.0264 0.029 0.0264 0.029 3,246
3rd Sep 2025 (Wed) 0.0264 0.0264 0.0264 0.029 500
2nd Sep 2025 (Tue) 0.0292 0.0292 0.0203 0.0288 2,633
1st Sep 2025 (Mon) 0.0225 0.0292 0.0225 0.0292 0
29th Aug 2025 (Fri) 0.0225 0.0292 0.0225 0.0292 0
28th Aug 2025 (Thu) 0.0225 0.0225 0.0225 0.0294 938
27th Aug 2025 (Wed) 0.025 0.03 0.025 0.0301 7,812
26th Aug 2025 (Tue) 0.0295 0.0295 0.0225 0.0225 238
25th Aug 2025 (Mon) 0.0288 0.0324 0.0288 0.0288 23,682
22nd Aug 2025 (Fri) 0.0223 0.0237 0.0223 0.0287 3,239
21st Aug 2025 (Thu) 0.0222 0.0327 0.0222 0.0309 4,807
20th Aug 2025 (Wed) 0.0263 0.0263 0.0263 0.0358 2,600
19th Aug 2025 (Tue) 0.03 0.03 0.0213 0.0278 560
18th Aug 2025 (Mon) 0.0318 0.039 0.0263 0.0251 6,050
15th Aug 2025 (Fri) 0.025 0.0316 0.0226 0.0318 12,935
14th Aug 2025 (Thu) 0.0288 0.0598 0.0288 0.0403 82,891
13th Aug 2025 (Wed) 0.0186 0.0186 0.017 0.017 3,160
12th Aug 2025 (Tue) 0.0172 0.0172 0.0172 0.0195 11,384
11th Aug 2025 (Mon) 0.017 0.0196 0.017 0.0196 4
8th Aug 2025 (Fri) 0.017 0.0178 0.017 0.0178 0
7th Aug 2025 (Thu) 0.017 0.0285 0.017 0.0285 0
6th Aug 2025 (Wed) 0.017 0.017 0.017 0.0285 0
5th Aug 2025 (Tue) 0.0232 0.0298 0.0232 0.0298 0
4th Aug 2025 (Mon) 0.0232 0.0298 0.0232 0.0249 6,155
1st Aug 2025 (Fri) 0.0155 0.02 0.0155 0.02 0
31st Jul 2025 (Thu) 0.0155 0.02 0.0155 0.02 0
30th Jul 2025 (Wed) 0.0155 0.02 0.0155 0.02 3,200
29th Jul 2025 (Tue) 0.018 0.018 0.0154 0.0193 5,655
28th Jul 2025 (Mon) 0.024 0.024 0.024 0.0238 4,402
25th Jul 2025 (Fri) 0.025 0.025 0.0156 0.016 61,647
24th Jul 2025 (Thu) 0.0305 0.0375 0.0305 0.0375 0
23rd Jul 2025 (Wed) 0.0305 0.0378 0.0305 0.0378 500
22nd Jul 2025 (Tue) 0.0305 0.0377 0.0305 0.0377 0
FTSE 100 Latest
Value9,216.67
Change-11.44