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
18th Jul 2025 (Fri) 0.0395 0.0395 0.0351 0.0351 0
17th Jul 2025 (Thu) 0.0395 0.0395 0.0351 0.0351 0
16th Jul 2025 (Wed) 0.0395 0.0395 0.0351 0.0351 0
15th Jul 2025 (Tue) 0.0395 0.0497 0.0395 0.0383 1,556
14th Jul 2025 (Mon) 0.0395 0.0395 0.0395 0.0302 100
11th Jul 2025 (Fri) 0.045 0.045 0.0379 0.0379 0
10th Jul 2025 (Thu) 0.045 0.045 0.0393 0.0393 0
9th Jul 2025 (Wed) 0.045 0.045 0.0393 0.0393 0
8th Jul 2025 (Tue) 0.045 0.045 0.04 0.04 10
7th Jul 2025 (Mon) 0.045 0.045 0.025 0.04 2,533
4th Jul 2025 (Fri) 0.0304 0.0304 0.0304 0.0407 993
3rd Jul 2025 (Thu) 0.0304 0.0304 0.0304 0.0407 993
2nd Jul 2025 (Wed) 0.045 0.045 0.0409 0.0409 41
1st Jul 2025 (Tue) 0.045 0.055 0.0342 0.048 11,187
30th Jun 2025 (Mon) 0.03 0.03 0.03 0.027 300
27th Jun 2025 (Fri) 0.028 0.0291 0.0273 0.0289 5,528
26th Jun 2025 (Thu) 0.0246 0.0246 0.0226 0.024 6,822
25th Jun 2025 (Wed) 0.042 0.042 0.042 0.0319 3,000
24th Jun 2025 (Tue) 0.03 0.0516 0.0252 0.0416 70,013
23rd Jun 2025 (Mon) 0.0231 0.0231 0.022 0.022 0
20th Jun 2025 (Fri) 0.0231 0.0238 0.0231 0.0238 0
19th Jun 2025 (Thu) 0.0231 0.0231 0.022 0.022 0
18th Jun 2025 (Wed) 0.0231 0.0231 0.022 0.022 0
17th Jun 2025 (Tue) 0.0231 0.0279 0.0231 0.0279 30
16th Jun 2025 (Mon) 0.0231 0.0231 0.0198 0.0198 65
13th Jun 2025 (Fri) 0.0231 0.0239 0.0231 0.0239 0
12th Jun 2025 (Thu) 0.0231 0.024 0.0231 0.024 50
11th Jun 2025 (Wed) 0.0231 0.0231 0.0205 0.0205 0
10th Jun 2025 (Tue) 0.0231 0.0231 0.023 0.0202 1,294
9th Jun 2025 (Mon) 0.0268 0.0268 0.0211 0.0211 0
6th Jun 2025 (Fri) 0.0268 0.0268 0.0268 0.0268 5,229
5th Jun 2025 (Thu) 0.0267 0.0267 0.0267 0.0278 190
4th Jun 2025 (Wed) 0.0293 0.0293 0.0268 0.0268 10
3rd Jun 2025 (Tue) 0.0293 0.0293 0.0268 0.0268 16
2nd Jun 2025 (Mon) 0.0293 0.0293 0.0272 0.0272 16
30th May 2025 (Fri) 0.0293 0.0293 0.029 0.029 0
29th May 2025 (Thu) 0.0293 0.0293 0.0281 0.0281 0
28th May 2025 (Wed) 0.0297 0.0297 0.0297 0.0297 0
27th May 2025 (Tue) 0.019 0.019 0.019 0.019 105
26th May 2025 (Mon) 0.019 0.019 0.019 0.019 0
23rd May 2025 (Fri) 0.019 0.019 0.019 0.019 0
22nd May 2025 (Thu) 0.029 0.029 0.029 0.029 0
21st May 2025 (Wed) 0.0287 0.0287 0.0287 0.0287 0
20th May 2025 (Tue) 0.0287 0.0287 0.0287 0.0287 0
19th May 2025 (Mon) 0.0287 0.0287 0.0287 0.0287 0
FTSE 100 Latest
Value8,992.12
Change19.48