NASDAQ, ONMD End of Day and Historical Stock Data [Onemednet Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ONMD:

08 Aug 25 16:55

LAST: 0.4700	CHANGE: 0.02	OPEN: 0.4740	HIGH: 0.4880	ASK: 0.0000	VOLUME: 86K
LAST: 0.4700	CHG(%): 3.69	PREV: 0.4880	LOW: 0.4517	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.4700	0.4880	0.4517	0.4700	86.1K
07 Aug 25	0.4600	0.5000	0.4575	0.4880	55.7K
06 Aug 25	0.4739	0.4899	0.4600	0.4725	30K
05 Aug 25	0.5080	0.5080	0.4736	0.4900	59.8K
04 Aug 25	0.4800	0.5096	0.4800	0.4930	147K
01 Aug 25	0.4800	0.4899	0.4500	0.4820	179.3K
31 Jul 25	0.5100	0.5100	0.4700	0.4786	66.6K
30 Jul 25	0.4800	0.5000	0.4536	0.4610	144.5K
29 Jul 25	0.4998	0.5000	0.4602	0.4835	62K
28 Jul 25	0.4900	0.5099	0.4605	0.4980	155.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.48
MA20:	0.51
MA50:	0.48
MA200:	0.73
STO9:	29.26
RSI14:	36.65
WPR14:	-92.24
MTM14:	-0.07
ROC14:	-0.13
Week High:	0.51
Week Low:	0.45
Month High:	0.63
Month Low:	0.45
Volatility:	87.89