OneMedNet Corp - Class A Common Stock (ONMD)

Historical Prices For OneMedNet Corp - Class A Common Stock (ONMD)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	2.35	2.39	2.27	2.35	645,328	2.35
10/23/2025	2.29	2.47	2.29	2.34	500,659	2.34
10/22/2025	2.49	2.49	2.02	2.36	1,625,343	2.36
10/21/2025	2.73	2.77	2.49	2.49	626,742	2.49
10/20/2025	2.53	2.82	2.49	2.81	1,479,463	2.81
10/17/2025	2.56	2.59	2.25	2.28	798,314	2.28
10/16/2025	2.77	2.81	2.37	2.57	1,394,462	2.57
10/15/2025	3.00	3.10	2.59	2.77	1,670,451	2.77
10/14/2025	2.80	3.20	2.75	3.00	2,701,674	3.00
10/13/2025	3.22	3.44	2.82	2.96	3,853,744	2.96
10/10/2025	2.84	4.22	2.80	3.14	29,330,573	3.14
10/09/2025	2.34	2.76	2.25	2.67	3,760,271	2.67
10/08/2025	2.70	2.88	2.13	2.30	5,521,287	2.30
10/07/2025	2.38	2.79	2.30	2.60	11,208,257	2.60
10/06/2025	1.43	3.67	1.41	2.56	284,965,347	2.56
10/03/2025	1.02	1.08	0.98	1.03	108,395	1.03
10/02/2025	1.04	1.07	0.92	1.04	500,718	1.04
10/01/2025	1.07	1.09	1.01	1.03	177,262	1.03
9/30/2025	1.07	1.09	1.02	1.09	248,796	1.09
9/29/2025	1.07	1.07	1.01	1.06	235,633	1.06
9/26/2025	1.06	1.08	0.97	1.06	276,823	1.06
9/25/2025	1.03	1.10	1.02	1.07	474,018	1.07
9/24/2025	0.95	1.06	0.94	1.00	929,091	1.00
9/23/2025	0.91	0.94	0.87	0.92	149,057	0.92
9/22/2025	0.95	0.95	0.91	0.91	350,714	0.91
9/19/2025	0.90	0.94	0.87	0.94	604,215	0.94
9/18/2025	0.91	0.91	0.88	0.89	81,039	0.89
9/17/2025	0.91	0.92	0.88	0.89	80,742	0.89
9/16/2025	0.88	0.90	0.86	0.90	104,369	0.90
9/15/2025	0.84	0.89	0.84	0.87	182,766	0.87
9/12/2025	0.92	0.95	0.84	0.84	478,795	0.84
9/11/2025	0.88	0.92	0.83	0.91	266,001	0.91
9/10/2025	0.88	0.88	0.83	0.86	268,178	0.86
9/09/2025	0.87	0.87	0.82	0.83	234,182	0.83
9/08/2025	0.88	0.88	0.82	0.85	173,486	0.85
9/05/2025	0.86	0.87	0.82	0.87	283,196	0.87
9/04/2025	0.92	0.92	0.84	0.86	238,529	0.86
9/03/2025	0.79	0.90	0.76	0.90	945,590	0.90
9/02/2025	0.84	0.89	0.83	0.87	628,864	0.87
8/29/2025	0.80	0.86	0.78	0.86	847,442	0.86
8/28/2025	0.77	0.82	0.77	0.79	476,598	0.79
8/27/2025	0.62	0.82	0.62	0.82	1,577,554	0.82
8/26/2025	0.77	0.77	0.65	0.67	1,526,203	0.67
8/25/2025	0.83	0.83	0.72	0.76	22,526,270	0.76
8/22/2025	0.75	0.79	0.71	0.78	363,159	0.78
8/21/2025	0.74	0.81	0.71	0.77	580,273	0.77
8/20/2025	0.84	0.84	0.73	0.79	854,127	0.79
8/19/2025	0.83	0.83	0.66	0.76	1,900,187	0.76
8/18/2025	0.68	0.94	0.63	0.79	24,525,742	0.79
8/15/2025	0.71	0.73	0.60	0.64	6,275,303	0.64
8/14/2025	0.49	1.20	0.49	0.96	319,002,516	0.96
8/13/2025	0.45	0.48	0.45	0.48	73,842	0.48
8/12/2025	0.45	0.49	0.45	0.47	45,695	0.47
8/11/2025	0.46	0.49	0.44	0.45	108,022	0.45
8/08/2025	0.47	0.49	0.45	0.47	86,126	0.47
8/07/2025	0.46	0.50	0.46	0.49	55,660	0.49
8/06/2025	0.47	0.49	0.46	0.47	30,078	0.47
8/05/2025	0.51	0.51	0.47	0.49	59,779	0.49
8/04/2025	0.48	0.51	0.48	0.49	146,545	0.49
8/01/2025	0.48	0.49	0.45	0.48	179,395	0.48
7/31/2025	0.51	0.51	0.47	0.48	66,617	0.48
7/30/2025	0.48	0.50	0.45	0.46	144,461	0.46
7/29/2025	0.50	0.50	0.46	0.48	60,783	0.48
7/28/2025	0.49	0.51	0.46	0.50	155,302	0.50