$0.746
-0.0163 (-2.14%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.490 | $0.770 | Monday, 13th Jul 2026 ONMD stock ended at $0.746. This is 2.14% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 5.32% from a day low at $0.716 to a day high of $0.754. |
| 90 days | $0.490 | $1.27 | |
| 52 weeks | $0.440 | $4.22 |
Historical OneMedNet Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $0.754 | $0.754 | $0.716 | $0.746 | 41 404 |
| Jul 10, 2026 | $0.760 | $0.770 | $0.720 | $0.762 | 86 478 |
| Jul 09, 2026 | $0.705 | $0.770 | $0.705 | $0.758 | 205 074 |
| Jul 08, 2026 | $0.690 | $0.730 | $0.672 | $0.697 | 137 041 |
| Jul 07, 2026 | $0.690 | $0.722 | $0.670 | $0.711 | 112 766 |
| Jul 06, 2026 | $0.670 | $0.730 | $0.670 | $0.705 | 86 099 |
| Jul 02, 2026 | $0.730 | $0.730 | $0.660 | $0.669 | 198 214 |
| Jul 01, 2026 | $0.689 | $0.739 | $0.650 | $0.729 | 291 121 |
| Jun 30, 2026 | $0.730 | $0.730 | $0.650 | $0.711 | 373 536 |
| Jun 29, 2026 | $0.646 | $0.720 | $0.646 | $0.711 | 312 563 |
| Jun 26, 2026 | $0.581 | $0.660 | $0.580 | $0.660 | 232 158 |
| Jun 25, 2026 | $0.641 | $0.677 | $0.583 | $0.585 | 250 950 |
| Jun 24, 2026 | $0.650 | $0.690 | $0.628 | $0.631 | 468 700 |
| Jun 23, 2026 | $0.543 | $0.603 | $0.542 | $0.600 | 324 740 |
| Jun 22, 2026 | $0.550 | $0.568 | $0.540 | $0.559 | 321 400 |
| Jun 18, 2026 | $0.580 | $0.599 | $0.535 | $0.559 | 590 718 |
| Jun 17, 2026 | $0.540 | $0.624 | $0.490 | $0.602 | 1 331 925 |
| Jun 16, 2026 | $0.530 | $0.570 | $0.490 | $0.501 | 802 837 |
| Jun 15, 2026 | $0.570 | $0.580 | $0.525 | $0.558 | 479 017 |
| Jun 12, 2026 | $0.600 | $0.600 | $0.530 | $0.544 | 499 896 |
| Jun 11, 2026 | $0.620 | $0.647 | $0.560 | $0.584 | 312 196 |
| Jun 10, 2026 | $0.629 | $0.662 | $0.560 | $0.599 | 940 746 |
| Jun 09, 2026 | $0.703 | $0.703 | $0.603 | $0.645 | 372 977 |
| Jun 08, 2026 | $0.709 | $0.721 | $0.680 | $0.690 | 76 063 |
| Jun 05, 2026 | $0.750 | $0.750 | $0.671 | $0.677 | 275 993 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ONMD stock historical prices to predict future price movements?
Trend Analysis: Examine the ONMD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ONMD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ONMD