Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OneMedNet Corp - Class A Common Stock (NQ: ONMD )

2.420 -0.190 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.5800 0.5920 0.5490 0.5802 67,320 +0.01(+1.79%)
Apr 29, 2024 0.5400 0.5895 0.5400 0.5700 71,228 +0.01(+0.88%)
Apr 26, 2024 0.5545 0.5821 0.5400 0.5650 45,317 +0.00(+0.87%)
Apr 25, 2024 0.5610 0.6000 0.5450 0.5601 41,613 -0.02(-3.26%)
Apr 24, 2024 0.6000 0.6150 0.5300 0.5790 64,971 -0.02(-3.50%)
Apr 23, 2024 0.6200 0.6349 0.5500 0.6000 122,522 -0.01(-1.82%)
Apr 22, 2024 0.6200 0.6350 0.6100 0.6111 42,182 +0.01(+1.48%)
Apr 19, 2024 0.6488 0.6490 0.5810 0.6022 117,434 -0.05(-7.21%)
Apr 18, 2024 0.6559 0.6890 0.6200 0.6490 70,866 +0.03(+4.68%)
Apr 17, 2024 0.6839 0.7000 0.6112 0.6200 102,372 -0.03(-4.82%)
Apr 16, 2024 0.6506 0.7000 0.6285 0.6514 66,330 -0.03(-4.21%)
Apr 15, 2024 0.6425 0.6800 0.5911 0.6800 249,459 +0.04(+5.84%)
Apr 12, 2024 0.6940 0.6950 0.6411 0.6425 169,590 -0.03(-4.09%)
Apr 11, 2024 0.6637 0.7049 0.6500 0.6699 146,636 +0.03(+4.49%)
Apr 10, 2024 0.7071 0.7300 0.6411 0.6411 253,817 -0.07(-9.70%)
Apr 09, 2024 0.7370 0.7469 0.7100 0.7100 305,123 -0.06(-7.94%)
Apr 08, 2024 0.7489 0.8200 0.7410 0.7712 270,805 -0.03(-3.60%)
Apr 05, 2024 0.8900 0.8900 0.7700 0.8000 599,617 -0.13(-13.90%)
Apr 04, 2024 1.020 1.070 0.9000 0.9292 899,429 -0.13(-12.34%)
Apr 03, 2024 0.8700 1.090 0.8610 1.060 8,670,052 +0.27(+34.13%)
Apr 02, 2024 0.7400 0.8200 0.7100 0.7903 5,778,738 +0.04(+5.51%)
Apr 01, 2024 0.7200 0.7524 0.6908 0.7490 119,005 +0.04(+5.49%)
Mar 28, 2024 0.7100 0.7300 0.6800 0.7100 78,395 +0.01(+2.01%)
Mar 27, 2024 0.7300 0.7330 0.6810 0.6960 78,820 -0.02(-3.12%)
Mar 26, 2024 0.7349 0.7350 0.6931 0.7184 91,635 -0.02(-2.11%)
Mar 25, 2024 0.7900 0.8030 0.7050 0.7339 123,241 -0.02(-3.05%)
Mar 22, 2024 0.7710 0.8400 0.7250 0.7570 234,423 -0.04(-5.50%)
Mar 21, 2024 0.8500 0.8500 0.8000 0.8011 51,472 -0.04(-4.62%)
Mar 20, 2024 0.8600 0.8600 0.7600 0.8399 127,641 -0.01(-1.15%)
Mar 19, 2024 0.7165 0.8654 0.7165 0.8497 357,249 +0.12(+16.67%)
Mar 18, 2024 0.8490 0.8625 0.7210 0.7283 224,929 -0.11(-12.64%)
Mar 15, 2024 0.8400 0.9200 0.8210 0.8337 282,943 -0.01(-0.75%)
Mar 14, 2024 0.8400 0.8530 0.8000 0.8400 97,691 -0.01(-1.29%)
Mar 13, 2024 0.8800 0.8900 0.7600 0.8510 100,716 -0.00(-0.47%)
Mar 12, 2024 0.8900 0.9000 0.8157 0.8550 224,210 -0.02(-1.72%)
Mar 11, 2024 0.8200 0.9100 0.7686 0.8700 242,863 +0.07(+8.61%)
Mar 08, 2024 0.8200 0.8500 0.7400 0.8010 93,771 -0.01(-0.62%)
Mar 07, 2024 0.7930 0.8465 0.7610 0.8060 104,767 +0.01(+1.64%)
Mar 06, 2024 0.7411 0.8000 0.7005 0.7930 163,684 +0.06(+8.75%)
Mar 05, 2024 0.7300 0.8000 0.6600 0.7292 215,380 -0.02(-2.50%)
Mar 04, 2024 0.8000 0.8500 0.7210 0.7479 360,452 -0.05(-6.34%)
Mar 01, 2024 0.9800 1.000 0.7020 0.7985 924,218 -0.18(-18.64%)
Feb 29, 2024 0.7100 1.050 0.7100 0.9814 2,463,945 +0.29(+42.23%)
Feb 28, 2024 0.6850 0.6950 0.6300 0.6900 226,619 +0.02(+3.00%)
Feb 27, 2024 0.6634 0.6815 0.6208 0.6699 143,505 +0.00(+0.01%)
Feb 26, 2024 0.7049 0.7049 0.6402 0.6698 276,999 -0.02(-3.40%)
Feb 23, 2024 0.7752 0.7999 0.6499 0.6934 744,348 -0.09(-11.21%)
Feb 22, 2024 0.8800 0.8800 0.7550 0.7809 587,479 -0.12(-13.06%)
Feb 21, 2024 0.9350 1.010 0.8150 0.8982 760,027 -0.04(-4.46%)
Feb 20, 2024 1.160 1.260 0.9006 0.9401 2,331,362 -0.01(-1.05%)
Feb 16, 2024 0.7771 2.020 0.7500 0.9501 18,117,926 +0.20(+26.18%)
Feb 15, 2024 0.8700 0.8690 0.7528 0.7530 161,872 -0.14(-15.95%)
Feb 14, 2024 0.9011 0.9400 0.8411 0.8959 135,590 +0.02(+2.12%)
Feb 13, 2024 0.9500 1.000 0.8401 0.8773 215,500 -0.09(-9.18%)
Feb 12, 2024 1.140 1.140 0.8794 0.9660 491,198 -0.13(-12.18%)
Feb 09, 2024 1.040 1.250 0.9900 1.100 480,537 +0.01(+0.92%)
Feb 08, 2024 1.140 1.160 1.020 1.090 176,054 -0.08(-6.84%)
Feb 07, 2024 1.190 1.248 1.100 1.170 325,778 -0.09(-7.14%)
Feb 06, 2024 1.180 1.289 1.140 1.260 323,390 +0.05(+4.13%)
Feb 05, 2024 1.230 1.470 1.120 1.210 706,319 +0.01(+0.83%)
Feb 02, 2024 1.700 1.727 1.140 1.200 1,165,290 -0.47(-28.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.