XNAS
Datos históricos de OneMedNet Corporation
OneMedNet Corporation · ONMD
$4.83
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:40 UTC
- Variación en el periodo
- −86.31%
- Máximo
- US$42.20
- 10 de octubre de 2025
- Mínimo
- US$4.30
- 9 de octubre de 2026
- Volumen medio diario
- 0.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.79 | 4.85 | 4.30 | 4.30 | −10.79% | 24,924.5 |
| 8 oct 2026 | 4.89 | 4.92 | 4.72 | 4.82 | −1.83% | 28,414.215 |
| 7 oct 2026 | 4.92 | 5.14 | 4.90 | 4.91 | −1.21% | 30,077.479 |
| 6 oct 2026 | 5.09 | 5.26 | 4.97 | 4.97 | −2.74% | 48,542.225 |
| 5 oct 2026 | 5.36 | 5.52 | 5.11 | 5.11 | −5.19% | 33,278.11 |
| 2 oct 2026 | 5.55 | 5.64 | 5.35 | 5.39 | −2.00% | 38,878.511 |
| 1 oct 2026 | 5.71 | 5.79 | 5.46 | 5.50 | −4.93% | 67,021.4 |
| 30 sep 2026 | 5.60 | 5.88 | 5.32 | 5.79 | +11.05% | 411,372.406 |
| 29 sep 2026 | 6.33 | 6.33 | 5.20 | 5.21 | −17.70% | 86,061.2 |
| 28 sep 2026 | 6.30 | 6.50 | 6.27 | 6.33 | −2.62% | 56,808.167 |
| 25 sep 2026 | 6.92 | 7.30 | 6.00 | 6.50 | −7.80% | 144,609.97 |
| 24 sep 2026 | 6.54 | 7.15 | 6.35 | 7.05 | +7.72% | 22,204.713 |
| 23 sep 2026 | 6.50 | 6.70 | 6.33 | 6.55 | +0.69% | 24,889.367 |
| 22 sep 2026 | 7.07 | 7.80 | 6.50 | 6.50 | −5.48% | 109,497.763 |
| 21 sep 2026 | 6.68 | 7.20 | 6.60 | 6.88 | −1.76% | 33,822.722 |
| 18 sep 2026 | 7.08 | 7.30 | 6.40 | 7.00 | +14.57% | 174,314.331 |
| 17 sep 2026 | 6.21 | 6.40 | 6.11 | 6.11 | −0.71% | 6,985.443 |
| 16 sep 2026 | 6.32 | 6.50 | 6.10 | 6.15 | −5.47% | 9,097.629 |
| 15 sep 2026 | 6.78 | 6.90 | 6.35 | 6.51 | −2.84% | 18,531.95 |
| 14 sep 2026 | 6.50 | 6.71 | 6.20 | 6.70 | +2.67% | 24,422.296 |
| 11 sep 2026 | 6.67 | 6.67 | 6.50 | 6.53 | −2.09% | 13,271.171 |
| 10 sep 2026 | 6.60 | 6.80 | 6.51 | 6.67 | −1.84% | 6,959.674 |
| 9 sep 2026 | 6.65 | 6.79 | 6.50 | 6.79 | −0.98% | 7,485.282 |
| 8 sep 2026 | 6.74 | 7.00 | 6.50 | 6.86 | +0.56% | 32,188.82 |
| 4 sep 2026 | 5.95 | 6.90 | 5.85 | 6.82 | +16.07% | 52,088.421 |
| 3 sep 2026 | 5.75 | 6.08 | 5.70 | 5.88 | +3.43% | 27,776.992 |
| 2 sep 2026 | 5.74 | 5.80 | 5.64 | 5.68 | −0.73% | 11,009.285 |
| 1 sep 2026 | 5.78 | 5.94 | 5.61 | 5.72 | −2.85% | 7,285.118 |
| 31 ago 2026 | 5.70 | 6.04 | 5.63 | 5.89 | +1.55% | 60,402.867 |
| 28 ago 2026 | 5.98 | 6.00 | 5.73 | 5.80 | −0.87% | 13,131.013 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.