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
21st May 2026 (Thu) 0.045 0.045 0.035 0.035 0
20th May 2026 (Wed) 0.045 0.045 0.0374 0.0374 0
19th May 2026 (Tue) 0.045 0.045 0.0328 0.0328 0
18th May 2026 (Mon) 0.045 0.045 0.0351 0.0351 0
15th May 2026 (Fri) 0.045 0.045 0.045 0.045 0
14th May 2026 (Thu) 0.045 0.045 0.045 0.045 0
13th May 2026 (Wed) 0.0327 0.0453 0.0327 0.0453 0
12th May 2026 (Tue) 0.0327 0.0327 0.0326 0.0326 0
11th May 2026 (Mon) 0.0327 0.0328 0.0327 0.0328 0
8th May 2026 (Fri) 0.0327 0.0327 0.0303 0.0321 3,100
7th May 2026 (Thu) 0.035 0.035 0.035 0.0351 0
6th May 2026 (Wed) 0.0425 0.0425 0.042 0.042 0
5th May 2026 (Tue) 0.0425 0.0496 0.0425 0.0496 0
4th May 2026 (Mon) 0.0425 0.0496 0.0425 0.0496 0
1st May 2026 (Fri) 0.0425 0.0496 0.0425 0.0496 9
30th Apr 2026 (Thu) 0.0425 0.0425 0.0425 0.0425 1,500
29th Apr 2026 (Wed) 0.0417 0.0556 0.0417 0.0556 0
28th Apr 2026 (Tue) 0.0417 0.056 0.0417 0.056 0
27th Apr 2026 (Mon) 0.0417 0.056 0.04 0.056 1,245
24th Apr 2026 (Fri) 0.0452 0.048 0.0406 0.048 2,005
23rd Apr 2026 (Thu) 0.038 0.0396 0.038 0.0396 0
22nd Apr 2026 (Wed) 0.038 0.0477 0.038 0.038 0
21st Apr 2026 (Tue) 0.044 0.044 0.0433 0.0433 0
20th Apr 2026 (Mon) 0.044 0.044 0.0433 0.0433 0
17th Apr 2026 (Fri) 0.044 0.044 0.0378 0.0378 0
16th Apr 2026 (Thu) 0.044 0.044 0.0378 0.0378 0
15th Apr 2026 (Wed) 0.044 0.044 0.044 0.044 0
14th Apr 2026 (Tue) 0.044 0.044 0.044 0.044 200
13th Apr 2026 (Mon) 0.0475 0.0475 0.0437 0.0437 0
10th Apr 2026 (Fri) 0.0475 0.0549 0.0275 0.0437 8,226
9th Apr 2026 (Thu) 0.069 0.069 0.069 0.069 45
8th Apr 2026 (Wed) 0.069 0.069 0.069 0.069 0
7th Apr 2026 (Tue) 0.069 0.069 0.069 0.069 0
6th Apr 2026 (Mon) 0.069 0.069 0.069 0.069 300
3rd Apr 2026 (Fri) 0.0535 0.0535 0.0525 0.06 0
2nd Apr 2026 (Thu) 0.0535 0.0535 0.0525 0.06 0
1st Apr 2026 (Wed) 0.0535 0.0535 0.0535 0.071 123
31st Mar 2026 (Tue) 0.0537 0.0725 0.0537 0.0725 0
30th Mar 2026 (Mon) 0.0537 0.0725 0.0537 0.0725 0
27th Mar 2026 (Fri) 0.0537 0.0725 0.0537 0.0725 0
26th Mar 2026 (Thu) 0.0537 0.0725 0.0537 0.0725 6,837
25th Mar 2026 (Wed) 0.0525 0.0525 0.0525 0.0714 0
24th Mar 2026 (Tue) 0.0575 0.0718 0.0575 0.0718 0
23rd Mar 2026 (Mon) 0.0575 0.0718 0.0575 0.0718 0
FTSE 100 Latest
Value10,466.26
Change22.79