Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.400 +0.350 (+33.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.110 1.530 1.110 1.400 1,446,482 +0.31(+28.44%)
Dec 19, 2024 0.9400 1.130 0.9400 1.090 136,836 +0.12(+12.93%)
Dec 18, 2024 0.9100 1.150 0.9016 0.9652 455,201 +0.03(+3.56%)
Dec 17, 2024 0.9300 1.030 0.9001 0.9320 174,110 +0.00(+0.29%)
Dec 16, 2024 0.9388 0.9780 0.9100 0.9293 82,642 +0.01(+1.01%)
Dec 13, 2024 0.9000 0.9560 0.9000 0.9200 83,159 +0.00(+0.44%)
Dec 12, 2024 0.9000 0.9760 0.8840 0.9160 93,265 +0.01(+1.51%)
Dec 11, 2024 0.9300 0.9371 0.8829 0.9024 94,905 -0.01(-0.84%)
Dec 10, 2024 0.9200 0.9600 0.8900 0.9100 64,375 -0.01(-1.09%)
Dec 09, 2024 0.9100 0.9779 0.8900 0.9200 111,354 -0.01(-1.45%)
Dec 06, 2024 1.030 1.090 0.8870 0.9335 238,748 -0.13(-11.93%)
Dec 05, 2024 1.140 1.170 0.9506 1.060 210,802 -0.08(-7.02%)
Dec 04, 2024 1.100 1.220 1.070 1.140 265,640 +0.01(+0.88%)
Dec 03, 2024 1.010 1.280 0.9700 1.130 521,740 +0.06(+5.61%)
Dec 02, 2024 0.9200 1.200 0.8416 1.070 2,380,359 +0.13(+13.83%)
Nov 29, 2024 0.9050 0.9759 0.9050 0.9400 26,877 +0.03(+3.87%)
Nov 27, 2024 0.9700 1.030 0.9030 0.9050 71,110 -0.08(-8.59%)
Nov 26, 2024 0.9600 1.070 0.9400 0.9900 257,178 +0.08(+8.67%)
Nov 25, 2024 0.8310 0.9750 0.8300 0.9110 152,529 +0.03(+2.95%)
Nov 22, 2024 0.8272 0.9199 0.8272 0.8849 60,972 +0.04(+5.03%)
Nov 21, 2024 0.8265 0.8700 0.8079 0.8425 92,738 +0.00(+0.30%)
Nov 20, 2024 0.8600 0.8840 0.8080 0.8400 68,768 -0.01(-1.07%)
Nov 19, 2024 0.8483 0.9000 0.8246 0.8491 99,778 -0.03(-2.90%)
Nov 18, 2024 0.8200 0.9158 0.8178 0.8745 57,857 -0.00(-0.18%)
Nov 15, 2024 0.9200 0.9500 0.8100 0.8761 109,356 -0.10(-10.59%)
Nov 14, 2024 0.8600 0.9814 0.7625 0.9799 292,675 +0.05(+5.37%)
Nov 13, 2024 0.9500 1.050 0.8303 0.9300 1,678,180 -0.02(-2.11%)
Nov 12, 2024 0.7700 1.050 0.7276 0.9500 6,206,224 +0.18(+23.34%)
Nov 11, 2024 0.7400 0.8444 0.7370 0.7702 119,017 +0.06(+8.48%)
Nov 08, 2024 0.7000 0.7299 0.6055 0.7100 174,407 +0.01(+1.14%)
Nov 07, 2024 0.7700 0.7999 0.6968 0.7020 91,878 -0.10(-12.24%)
Nov 06, 2024 0.8006 0.8269 0.7224 0.7999 50,287 -0.01(-1.34%)
Nov 05, 2024 0.8100 0.8460 0.8000 0.8108 20,175 +0.01(+1.30%)
Nov 04, 2024 0.8390 0.8500 0.7710 0.8004 37,932 -0.01(-1.43%)
Nov 01, 2024 0.8000 0.8500 0.7995 0.8120 24,358 -0.05(-5.47%)
Oct 31, 2024 0.8010 0.8690 0.7735 0.8590 56,949 +0.03(+3.00%)
Oct 30, 2024 0.8325 0.8700 0.8000 0.8340 48,987 -0.02(-1.88%)
Oct 29, 2024 0.8300 0.8600 0.7810 0.8500 47,010 -0.01(-1.15%)
Oct 28, 2024 0.9201 0.9660 0.8125 0.8599 160,931 -0.05(-5.51%)
Oct 25, 2024 0.8480 0.9100 0.7655 0.9100 141,417 +0.07(+8.46%)
Oct 24, 2024 0.7100 0.8440 0.7100 0.8390 181,173 +0.14(+19.86%)
Oct 23, 2024 0.6900 0.7225 0.6930 0.7000 23,565 -0.00(-0.14%)
Oct 22, 2024 0.7000 0.7290 0.6900 0.7010 21,695 +0.00(+0.14%)
Oct 21, 2024 0.6800 0.7665 0.6799 0.7000 77,675 +0.01(+1.42%)
Oct 18, 2024 0.6610 0.7060 0.6601 0.6902 31,755 +0.00(+0.41%)
Oct 17, 2024 0.7094 0.7094 0.6694 0.6874 43,134 -0.01(-1.09%)
Oct 16, 2024 0.6961 0.6961 0.6540 0.6950 57,573 +0.01(+1.61%)
Oct 15, 2024 0.6700 0.7164 0.6555 0.6840 73,502 +0.02(+3.48%)
Oct 14, 2024 0.6800 0.7140 0.6600 0.6610 72,808 +0.00(+0.15%)
Oct 11, 2024 0.7200 0.7300 0.6371 0.6600 88,674 -0.04(-5.71%)
Oct 10, 2024 0.8200 0.8200 0.6801 0.7000 72,924 -0.13(-15.46%)
Oct 09, 2024 0.8790 0.8790 0.7900 0.8280 152,305 +0.06(+7.53%)
Oct 08, 2024 0.6800 0.8600 0.6630 0.7700 290,624 +0.11(+16.14%)
Oct 07, 2024 0.5910 0.6699 0.5868 0.6630 223,528 +0.07(+12.37%)
Oct 04, 2024 0.6200 0.6190 0.5840 0.5900 58,739 -0.01(-1.67%)
Oct 03, 2024 0.5700 0.6200 0.5700 0.6000 31,189 +0.02(+3.39%)
Oct 02, 2024 0.5852 0.6300 0.5602 0.5803 69,714 +0.00(+0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.