Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

0.4980 -0.0110 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2025 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 (%)
Jul 28, 2025 0.4900 0.5099 0.4605 0.4980 155,302 -0.01(-2.16%)
Jul 25, 2025 0.5100 0.5414 0.4599 0.5090 526,367 -0.03(-5.04%)
Jul 24, 2025 0.5350 0.5705 0.5100 0.5360 154,343 -0.04(-7.11%)
Jul 23, 2025 0.5400 0.5800 0.5350 0.5770 78,107 +0.04(+6.65%)
Jul 22, 2025 0.5600 0.5800 0.5350 0.5410 103,139 +0.01(+1.10%)
Jul 21, 2025 0.5500 0.5799 0.5010 0.5351 152,939 -0.02(-4.45%)
Jul 18, 2025 0.5500 0.5600 0.5400 0.5600 59,270 +0.02(+3.13%)
Jul 17, 2025 0.5500 0.5690 0.5251 0.5430 112,837 -0.03(-4.57%)
Jul 16, 2025 0.5300 0.5723 0.5100 0.5690 204,538 +0.03(+4.92%)
Jul 15, 2025 0.5700 0.5700 0.5301 0.5423 106,044 -0.01(-1.67%)
Jul 14, 2025 0.5500 0.5993 0.5400 0.5515 145,755 -0.06(-9.59%)
Jul 11, 2025 0.6070 0.6300 0.5864 0.6100 105,049 +0.00(+0.49%)
Jul 10, 2025 0.5777 0.6255 0.5777 0.6070 295,310 +0.02(+2.88%)
Jul 09, 2025 0.6000 0.6100 0.5400 0.5900 302,488 +0.03(+6.31%)
Jul 08, 2025 0.5500 0.5699 0.5303 0.5550 149,251 +0.00(+0.84%)
Jul 07, 2025 0.5477 0.5800 0.5350 0.5504 132,898 -0.00(-0.11%)
Jul 03, 2025 0.5920 0.5958 0.5127 0.5510 200,027 -0.08(-12.54%)
Jul 02, 2025 0.5800 0.6600 0.5650 0.6300 600,834 +0.06(+10.14%)
Jul 01, 2025 0.5400 0.6200 0.5400 0.5720 451,296 +0.00(+0.33%)
Jun 30, 2025 0.5139 0.6500 0.5100 0.5701 1,512,946 +0.06(+10.70%)
Jun 27, 2025 0.5364 0.5364 0.5000 0.5150 946,627 -0.01(-1.38%)
Jun 26, 2025 0.5600 0.5600 0.5000 0.5222 1,383,281 -0.05(-8.69%)
Jun 25, 2025 0.5700 0.6089 0.5021 0.5719 5,501,871 -0.11(-16.17%)
Jun 24, 2025 0.6100 0.9100 0.5078 0.6822 495,716,512 +0.34(+100.65%)
Jun 23, 2025 0.3500 0.3600 0.3400 0.3400 72,475 -0.02(-5.27%)
Jun 20, 2025 0.3500 0.3787 0.3500 0.3589 116,702 -0.00(-0.03%)
Jun 18, 2025 0.3494 0.3600 0.3327 0.3590 76,890 +0.01(+1.70%)
Jun 17, 2025 0.3753 0.3753 0.3330 0.3530 155,735 -0.03(-8.76%)
Jun 16, 2025 0.3200 0.3900 0.3100 0.3869 698,677 +0.06(+19.93%)
Jun 13, 2025 0.3800 0.3803 0.3201 0.3226 143,724 -0.05(-12.81%)
Jun 12, 2025 0.4100 0.4080 0.3692 0.3700 110,829 -0.01(-3.65%)
Jun 11, 2025 0.4000 0.4290 0.3838 0.3840 383,403 -0.05(-11.72%)
Jun 10, 2025 0.4349 0.4395 0.4020 0.4350 43,684 -0.02(-3.33%)
Jun 09, 2025 0.3800 0.4500 0.3705 0.4500 125,567 +0.06(+16.28%)
Jun 06, 2025 0.3675 0.3875 0.3619 0.3870 33,804 +0.03(+7.50%)
Jun 05, 2025 0.3800 0.3899 0.3520 0.3600 355,831 -0.01(-2.68%)
Jun 04, 2025 0.3600 0.3795 0.3454 0.3699 125,315 +0.00(+1.31%)
Jun 03, 2025 0.3889 0.3977 0.3550 0.3651 81,708 -0.01(-3.92%)
Jun 02, 2025 0.3900 0.4000 0.3617 0.3800 118,087 -0.02(-5.00%)
May 30, 2025 0.4000 0.4250 0.3800 0.4000 214,236 -0.02(-4.08%)
May 29, 2025 0.4190 0.4537 0.3932 0.4170 211,313 -0.00(-0.69%)
May 28, 2025 0.3990 0.4280 0.3990 0.4199 100,779 +0.01(+2.17%)
May 27, 2025 0.4000 0.4500 0.3800 0.4110 338,876 +0.00(+0.49%)
May 23, 2025 0.4000 0.4290 0.3805 0.4090 89,532 +0.00(+0.22%)
May 22, 2025 0.3951 0.4290 0.3802 0.4081 178,397 +0.02(+6.30%)
May 21, 2025 0.4065 0.4114 0.3605 0.3839 88,447 -0.02(-5.56%)
May 20, 2025 0.4493 0.4493 0.4050 0.4065 58,370 -0.04(-9.53%)
May 19, 2025 0.4370 0.4597 0.4100 0.4493 37,214 +0.02(+4.00%)
May 16, 2025 0.4551 0.4551 0.4129 0.4320 59,736 -0.03(-6.49%)
May 15, 2025 0.4399 0.4690 0.4300 0.4620 68,913 -0.01(-1.28%)
May 14, 2025 0.4064 0.4735 0.4001 0.4680 81,715 +0.05(+11.69%)
May 13, 2025 0.3960 0.4400 0.3800 0.4190 683,332 +0.03(+9.11%)
May 12, 2025 0.3981 0.4189 0.3809 0.3840 19,007 -0.03(-6.30%)
May 09, 2025 0.4390 0.4390 0.3950 0.4098 95,065 -0.03(-6.86%)
May 08, 2025 0.4100 0.4400 0.3920 0.4400 81,753 +0.05(+13.11%)
May 07, 2025 0.3990 0.4199 0.3851 0.3890 68,494 -0.02(-5.10%)
May 06, 2025 0.4000 0.4200 0.3785 0.4099 31,773 +0.00(+0.22%)
May 05, 2025 0.4230 0.4230 0.3959 0.4090 15,874 -0.00(-0.82%)
May 02, 2025 0.3998 0.4266 0.3905 0.4124 74,636 -0.01(-1.81%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.