NASDAQ:ONMD | Historical Stock Price | OneMedNet Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$0.67$1.37$2.83$5.84$12.042021-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$0.81$0.8170,100——
2023-12-28$0.78$0.78121,000——
2023-12-27$0.86$0.86177,900——
2023-12-26$0.91$0.91104,700——
2023-12-22$1.02$1.02849,700——
2023-12-21$1.15$1.152,195,900——
2023-12-20$0.80$0.8046,900——
2023-12-19$0.87$0.8784,500——
2023-12-18$0.83$0.8380,500——
2023-12-15$0.92$0.9246,800——
2023-12-14$0.93$0.9397,100——
2023-12-13$0.85$0.8577,600——
2023-12-12$1.02$1.0273,800——
2023-12-11$1.10$1.1079,500——
2023-12-08$1.19$1.1931,000——
2023-12-07$1.36$1.3677,800——
2023-12-06$1.68$1.6840,700——
2023-12-05$1.87$1.87143,700——
2023-12-04$3.27$3.2718,400——
2023-12-01$4.14$4.1448,300——
2023-11-30$4.26$4.2610,300——
2023-11-29$3.54$3.543,900——
2023-11-28$3.65$3.6510,500——
2023-11-27$3.79$3.7910,900——
2023-11-24$4.06$4.066,700——
2023-11-22$4.10$4.106,300——
2023-11-21$4.25$4.2526,000——
2023-11-20$4.74$4.7422,500——
2023-11-17$4.88$4.8838,800——
2023-11-16$4.45$4.4510,500——
2023-11-15$4.16$4.1628,300——
2023-11-14$4.20$4.2023,300——
2023-11-13$4.21$4.2138,700——
2023-11-10$4.57$4.57107,800——
2023-11-09$4.49$4.4945,300——
2023-11-08$5.29$5.29106,000——
2023-11-07$7.76$7.76187,200——
2023-11-06$5.72$5.7239,000——
2023-11-03$5.73$5.7317,600——
2023-11-02$5.80$5.8066,200——
2023-11-01$6.19$6.1943,400——
2023-10-31$5.51$5.5161,200——
2023-10-30$5.78$5.7830,200——
2023-10-27$6.49$6.49199,700——
2023-10-26$6.47$6.47135,400——
2023-10-25$7.10$7.101,455,100——
2023-10-24$6.32$6.3251,200——
2023-10-23$6.09$6.0929,900——
2023-10-20$6.69$6.6933,100——
2023-10-19$7.75$7.75166,800——
2023-10-18$10.96$10.9631,300——
2023-10-17$11.26$11.265,800——
2023-10-16$10.93$10.934,100——
2023-10-13$10.92$10.9224,600——
2023-10-12$10.73$10.7324,400——
2023-10-11$11.20$11.2066,700——
2023-10-10$11.25$11.25602,000——
2023-10-09$11.47$11.47800——
2023-10-06$11.42$11.421,200——
2023-10-05$11.34$11.34178,700——
2023-10-04$11.26$11.260——
2023-10-03$11.26$11.261,600——
2023-10-02$11.25$11.25100——
2023-09-29$11.26$11.260——
2023-09-28$11.26$11.26300——
2023-09-27$11.25$11.253,500——
2023-09-26$11.17$11.170——
2023-09-25$11.17$11.170——
2023-09-22$11.17$11.17200——
2023-09-21$11.17$11.17100——
2023-09-20$11.17$11.1710,400——
2023-09-19$11.25$11.25188,900——
2023-09-18$11.17$11.17500——
2023-09-15$11.17$11.170——
2023-09-14$11.17$11.170——
2023-09-13$11.17$11.170——
2023-09-12$11.17$11.170——
2023-09-11$11.17$11.170——
2023-09-08$11.17$11.171,900——
2023-09-07$11.27$11.270——
2023-09-06$11.27$11.270——
2023-09-05$11.27$11.270——
2023-09-01$11.27$11.270——
2023-08-31$11.27$11.27107,100——
2023-08-30$11.16$11.16100——
2023-08-29$11.25$11.250——
2023-08-28$11.25$11.250——
2023-08-25$11.25$11.251,200——
2023-08-24$11.18$11.180——
2023-08-23$11.18$11.180——
2023-08-22$11.18$11.180——
2023-08-21$11.18$11.18100——
2023-08-18$11.25$11.2553,300——
2023-08-17$11.09$11.090——
2023-08-16$11.09$11.09200——
2023-08-15$11.06$11.060——
2023-08-14$11.06$11.0611,800——
2023-08-11$11.20$11.20100——
2023-08-10$11.20$11.20100——
2023-08-09$11.20$11.2017,500——
2023-08-08$11.09$11.090——
2023-08-07$11.09$11.09100——
2023-08-04$11.05$11.050——
2023-08-03$11.05$11.05100——
2023-08-02$11.05$11.057,400——
2023-08-01$11.05$11.0510,400——
2023-07-31$11.12$11.125,700——
2023-07-28$11.00$11.00200——
2023-07-27$11.08$11.080——
2023-07-26$11.08$11.0822,600——
2023-07-25$11.08$11.083,600——
2023-07-24$11.05$11.051,100——
2023-07-21$11.10$11.100——
2023-07-20$11.10$11.100——
2023-07-19$11.10$11.1020,500——
2023-07-18$10.95$10.95100——
2023-07-17$10.95$10.950——
2023-07-14$10.95$10.95100——
2023-07-13$10.95$10.950——
2023-07-12$10.95$10.950——
2023-07-11$10.95$10.95100——
2023-07-10$10.95$10.950——
2023-07-07$10.95$10.950——
2023-07-06$10.95$10.959,100——
2023-07-05$10.93$10.933,900——
2023-07-03$10.89$10.890——
2023-06-30$10.89$10.890——
2023-06-29$10.89$10.890——
2023-06-28$10.89$10.890——
2023-06-27$10.89$10.890——
2023-06-26$10.89$10.89300——
2023-06-23$10.94$10.940——
2023-06-22$10.94$10.94100——
2023-06-21$10.94$10.940——
2023-06-20$10.94$10.942,200——
2023-06-16$10.91$10.910——
2023-06-15$10.91$10.910——
2023-06-14$10.91$10.910——
2023-06-13$10.91$10.910——
2023-06-12$10.91$10.910——
2023-06-09$10.91$10.91800——
2023-06-08$10.93$10.93100——
2023-06-07$10.93$10.930——
2023-06-06$10.93$10.937,900——
2023-06-05$10.80$10.800——
2023-06-02$10.80$10.800——
2023-06-01$10.80$10.800——
2023-05-31$10.80$10.80700——
2023-05-30$10.92$10.92100——
2023-05-26$10.92$10.9270,000——
2023-05-25$10.93$10.93800——
2023-05-24$10.90$10.900——
2023-05-23$10.90$10.901,800——
2023-05-22$10.94$10.940——
2023-05-19$10.94$10.940——
2023-05-18$10.94$10.940——
2023-05-17$10.94$10.94118,100——
2023-05-16$10.89$10.890——
2023-05-15$10.89$10.89300——
2023-05-12$10.92$10.921,400——
2023-05-11$10.85$10.852,600——
2023-05-10$10.80$10.80300——
2023-05-09$10.74$10.740——
2023-05-08$10.74$10.740——
2023-05-05$10.74$10.74300——
2023-05-04$10.79$10.79500——
2023-05-03$10.74$10.74700——
2023-05-02$10.77$10.775,700——
2023-05-01$10.73$10.73400——
2023-04-28$10.70$10.70100——
2023-04-27$10.74$10.741,000——
2023-04-26$10.70$10.70100——
2023-04-25$10.75$10.750——
2023-04-24$10.75$10.753,400——
2023-04-21$10.70$10.70400——
2023-04-20$10.70$10.700——
2023-04-19$10.70$10.70100——
2023-04-18$10.74$10.740——
2023-04-17$10.74$10.740——
2023-04-14$10.74$10.740——
2023-04-13$10.74$10.740——
2023-04-12$10.74$10.740——
2023-04-11$10.74$10.741,800——
2023-04-10$10.74$10.744,000——
2023-04-06$10.73$10.730——
2023-04-05$10.73$10.737,100——
2023-04-04$10.73$10.730——
2023-04-03$10.73$10.736,000——
2023-03-31$10.69$10.69100——
2023-03-30$10.66$10.660——
2023-03-29$10.66$10.666,500——
2023-03-28$10.73$10.73600——
2023-03-27$10.66$10.661,400——
2023-03-24$10.65$10.65100——
2023-03-23$10.65$10.65100——
2023-03-22$10.65$10.65100——
2023-03-21$10.65$10.65100——
2023-03-20$10.65$10.650——
2023-03-17$10.65$10.650——
2023-03-16$10.65$10.650——
2023-03-15$10.65$10.650——
2023-03-14$10.65$10.65100——
2023-03-13$10.69$10.690——
2023-03-10$10.69$10.690——
2023-03-09$10.69$10.69100——
2023-03-08$10.69$10.690——
2023-03-07$10.69$10.690——
2023-03-06$10.69$10.691,200——
2023-03-03$10.69$10.692,100——
2023-03-02$10.67$10.672,700——
2023-03-01$10.68$10.6842,700——
2023-02-28$10.63$10.630——
2023-02-27$10.63$10.63200——
2023-02-24$10.63$10.630——
2023-02-23$10.63$10.630——
2023-02-22$10.63$10.63100——
2023-02-21$10.63$10.630——
2023-02-17$10.63$10.63100——
2023-02-16$10.63$10.630——
2023-02-15$10.63$10.63100——
2023-02-14$10.63$10.63100——
2023-02-13$10.61$10.610——
2023-02-10$10.61$10.611,200——
2023-02-09$10.61$10.611,500——
2023-02-08$10.62$10.620——
2023-02-07$10.62$10.62120,500——
2023-02-06$10.61$10.610——
2023-02-03$10.61$10.611,000——
2023-02-02$10.59$10.59200——
2023-02-01$10.59$10.592,300——
2023-01-31$10.60$10.60134,900——
2023-01-30$10.62$10.62300——
2023-01-27$10.60$10.602,700——
2023-01-26$10.58$10.58400——
2023-01-25$10.59$10.590——
2023-01-24$10.59$10.591,600——
2023-01-23$10.59$10.591,900——
2023-01-20$10.55$10.551,000——
2023-01-19$10.57$10.57900——
2023-01-18$10.55$10.5510,400——
2023-01-17$10.52$10.520——
2023-01-13$10.52$10.520——
2023-01-12$10.52$10.52124,100——
2023-01-11$10.48$10.481,600——
2023-01-10$10.45$10.45100——
2023-01-09$10.45$10.450——
2023-01-06$10.45$10.450——
2023-01-05$10.45$10.45200——
2023-01-04$10.44$10.44500——
2023-01-03$10.44$10.44300——