Onemednet Corp (ONMD)

Date: O: H: L: C: Vol:

Storico Dei Prezzi Delle Azioni Di Onemednet Corp (ONMD)

DaA

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov 04, 2026	$4.57	$4.30	$0.27	19,256	+7.84%
Nov 03, 2026	$4.43	$4.19	$0.2404	15,948	-1.64%
Nov 02, 2026	$4.35	$4.11	$0.2393	8,947	+1.42%
Oct 30, 2026	$4.33	$4.10	$0.23	61,037	-3.43%
Oct 29, 2026	$4.59	$4.28	$0.309	47,945	-2.02%
Oct 28, 2026	$4.46	$4.19	$0.2695	7,199	+1.36%
Oct 27, 2026	$4.54	$4.31	$0.235	21,788	-1.57%
Oct 26, 2026	$4.79	$4.35	$0.4399	7,521	-5.10%
Oct 23, 2026	$4.99	$4.46	$0.5251	18,513	-4.07%
Oct 22, 2026	$4.97	$4.51	$0.46	42,318	+7.21%
Oct 21, 2026	$4.68	$4.58	$0.1	6,715	-3.54%
Oct 20, 2026	$4.89	$4.64	$0.25	6,735	+2.77%
Oct 19, 2026	$4.82	$4.60	$0.22	17,026	+2.44%
Oct 16, 2026	$4.83	$4.51	$0.32	18,036	-5.05%
Oct 15, 2026	$4.79	$4.40	$0.3898	28,301	+0.85%
Oct 14, 2026	$4.71	$4.12	$0.59	104,625	+17.16%
Oct 13, 2026	$4.08	$3.61	$0.4653	37,062	+2.29%
Oct 12, 2026	$4.22	$3.90	$0.3157	42,839	-8.60%
Oct 09, 2026	$4.85	$4.30	$0.545	24,925	-10.79%
Oct 08, 2026	$4.92	$4.72	$0.195	28,414	-1.83%
Oct 07, 2026	$5.14	$4.90	$0.235	30,077	-1.21%
Oct 06, 2026	$5.26	$4.97	$0.285	48,542	-2.74%

Onemednet Corp Stock (ONMD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Onemednet Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ONMD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Onemednet Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Onemednet Corp Storia dei prezzi delle azioni (ONMD) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov, 2026	$4.57	$4.11	$0.4593	44,151	+7.58%
Oct, 2026	$5.79	$3.61	$2.18	738,796	-27.05%
Sep, 2026	$7.80	$5.20	$2.60	1,276,794	-1.78%
Aug, 2026	$8.10	$5.62	$2.48	824,041	-18.17%
Jul, 2026	$8.27	$5.60	$2.67	3,296,205	+1.24%
Jun, 2026	$8.00	$4.90	$3.10	857,768	-7.73%
May, 2026	$11.10	$7.35	$3.76	589,374	-28.65%
Apr, 2026	$12.70	$7.80	$4.90	1,908,643	+27.04%
Mar, 2026	$9.70	$6.00	$3.70	1,868,899	-16.66%
Feb, 2026	$14.00	$5.70	$8.30	21,976,661	+33.44%
Jan, 2026	$12.79	$7.15	$5.64	701,126	-30.51%

Onemednet Corp Storia dei prezzi delle azioni (ONMD) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2025	$19.80	$10.40	$9.40	1,324,865	-43.24%
Nov, 2025	$23.00	$10.40	$12.60	4,779,683	-12.74%
Oct, 2025	$42.20	$9.19	$33.01	35,179,780	+94.50%
Sep, 2025	$11.00	$7.63	$3.37	712,966	+26.74%
Aug, 2025	$12.00	$4.40	$7.60	37,882,662	+79.69%
Jul, 2025	$6.60	$4.54	$2.06	421,146	-16.05%
Jun, 2025	$9.10	$3.10	$6.00	50,629,851	+42.52%
May, 2025	$4.74	$3.61	$1.13	263,080	+5.76%
Apr, 2025	$5.80	$3.00	$2.80	120,105	-29.96%
Mar, 2025	$9.10	$5.20	$3.90	121,874	-40.00%
Feb, 2025	$10.50	$8.43	$2.07	84,830	-12.62%
Jan, 2025	$15.00	$10.00	$5.00	306,220	-24.26%

Onemednet Corp Storia dei prezzi delle azioni (ONMD) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2024	$15.60	$8.42	$7.18	737,921	+55.32%
Nov, 2024	$10.70	$6.06	$4.65	912,490	+9.43%
Oct, 2024	$9.66	$5.60	$4.06	207,113	+40.52%
Sep, 2024	$10.70	$5.48	$5.22	218,283	-40.65%
Aug, 2024	$14.90	$9.32	$5.58	452,954	-26.95%
Jul, 2024	$16.00	$7.86	$8.14	2,028,750	+43.51%
Jun, 2024	$23.20	$8.39	$14.81	2,291,413	-59.40%
May, 2024	$33.70	$4.57	$29.13	40,033,618	+317.08%
Apr, 2024	$10.90	$5.30	$5.60	1,681,313	-18.28%
Mar, 2024	$10.00	$6.60	$3.40	414,992	-27.65%
Feb, 2024	$20.20	$6.21	$13.99	3,419,762	-48.07%
Jan, 2024	$21.30	$4.20	$17.10	10,834,121	+133.33%

Simile a ONMD