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)

1.410 -0.050 (-3.42%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 26, 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 (%)
Nov 25, 2025 1.360 1.493 1.360 1.460 330,699 +0.13(+9.77%)
Nov 24, 2025 1.350 1.425 1.320 1.330 346,190 -0.02(-1.48%)
Nov 21, 2025 1.150 1.410 1.110 1.350 575,296 +0.26(+23.85%)
Nov 20, 2025 1.200 1.290 1.040 1.090 506,330 -0.13(-10.66%)
Nov 19, 2025 1.240 1.280 1.180 1.220 334,445 -0.05(-3.94%)
Nov 18, 2025 1.300 1.360 1.185 1.270 364,564 -0.08(-5.93%)
Nov 17, 2025 1.380 1.520 1.310 1.350 7,944,463 -0.05(-3.57%)
Nov 14, 2025 1.300 1.480 1.300 1.400 106,625 -0.01(-0.71%)
Nov 13, 2025 1.530 1.530 1.370 1.410 204,994 -0.10(-6.62%)
Nov 12, 2025 1.510 1.550 1.470 1.510 154,380 +0.02(+1.34%)
Nov 11, 2025 1.510 1.540 1.460 1.490 238,149 -0.06(-3.87%)
Nov 10, 2025 1.470 1.740 1.470 1.550 590,049 +0.07(+4.73%)
Nov 07, 2025 1.440 1.480 1.370 1.480 391,094 +0.01(+0.68%)
Nov 06, 2025 1.730 1.760 1.440 1.470 395,522 -0.28(-16.00%)
Nov 05, 2025 1.720 1.840 1.705 1.750 235,400 -0.01(-0.57%)
Nov 04, 2025 1.710 1.821 1.700 1.760 238,958 -0.01(-0.56%)
Nov 03, 2025 2.030 2.070 1.730 1.770 835,765 -0.35(-16.51%)
Oct 31, 2025 2.250 2.300 2.100 2.120 531,109 -0.11(-4.93%)
Oct 30, 2025 2.330 2.360 2.210 2.230 192,933 -0.14(-5.91%)
Oct 29, 2025 2.300 2.400 2.160 2.370 594,865 +0.17(+7.73%)
Oct 28, 2025 2.230 2.290 2.100 2.200 585,143 -0.08(-3.51%)
Oct 27, 2025 2.380 2.460 2.240 2.280 571,058 -0.07(-2.98%)
Oct 24, 2025 2.350 2.390 2.270 2.350 645,383 +0.01(+0.43%)
Oct 23, 2025 2.290 2.470 2.290 2.340 500,659 -0.02(-0.85%)
Oct 22, 2025 2.490 2.490 2.020 2.360 1,625,343 -0.13(-5.22%)
Oct 21, 2025 2.730 2.770 2.490 2.490 626,742 -0.32(-11.39%)
Oct 20, 2025 2.530 2.820 2.490 2.810 1,479,463 +0.53(+23.25%)
Oct 17, 2025 2.560 2.590 2.250 2.280 798,314 -0.29(-11.28%)
Oct 16, 2025 2.770 2.810 2.370 2.570 1,394,462 -0.20(-7.22%)
Oct 15, 2025 3.000 3.100 2.590 2.770 1,670,451 -0.23(-7.67%)
Oct 14, 2025 2.800 3.200 2.746 3.000 2,701,674 +0.04(+1.35%)
Oct 13, 2025 3.220 3.440 2.820 2.960 3,853,744 -0.18(-5.73%)
Oct 10, 2025 2.840 4.220 2.800 3.140 29,330,572 +0.47(+17.60%)
Oct 09, 2025 2.340 2.760 2.250 2.670 3,760,271 +0.37(+16.09%)
Oct 08, 2025 2.700 2.880 2.130 2.300 5,521,287 -0.30(-11.54%)
Oct 07, 2025 2.380 2.790 2.300 2.600 11,208,257 +0.04(+1.56%)
Oct 06, 2025 1.430 3.670 1.410 2.560 284,965,344 +1.53(+148.54%)
Oct 03, 2025 1.020 1.080 0.9820 1.030 108,395 -0.01(-0.96%)
Oct 02, 2025 1.040 1.069 0.9188 1.040 500,718 +0.01(+0.97%)
Oct 01, 2025 1.070 1.090 1.010 1.030 177,262 -0.06(-5.50%)
Sep 30, 2025 1.070 1.090 1.020 1.090 248,796 +0.03(+2.83%)
Sep 29, 2025 1.070 1.070 1.010 1.060 235,633 +0.00(+0.00%)
Sep 26, 2025 1.060 1.080 0.9657 1.060 276,823 -0.01(-0.93%)
Sep 25, 2025 1.030 1.100 1.020 1.070 474,018 +0.07(+7.00%)
Sep 24, 2025 0.9500 1.060 0.9390 1.000 929,091 +0.08(+8.70%)
Sep 23, 2025 0.9105 0.9450 0.8705 0.9200 149,057 +0.01(+1.10%)
Sep 22, 2025 0.9500 0.9500 0.9100 0.9100 350,714 -0.03(-3.50%)
Sep 19, 2025 0.9000 0.9430 0.8712 0.9430 604,215 +0.05(+5.93%)
Sep 18, 2025 0.9100 0.9100 0.8771 0.8902 81,039 -0.00(-0.11%)
Sep 17, 2025 0.9074 0.9199 0.8775 0.8912 80,742 -0.01(-0.76%)
Sep 16, 2025 0.8800 0.8980 0.8634 0.8980 104,369 +0.03(+3.22%)
Sep 15, 2025 0.8450 0.8944 0.8450 0.8700 182,766 +0.03(+3.15%)
Sep 12, 2025 0.9186 0.9463 0.8400 0.8434 478,795 -0.06(-7.09%)
Sep 11, 2025 0.8800 0.9195 0.8335 0.9078 266,001 +0.05(+5.83%)
Sep 10, 2025 0.8750 0.8800 0.8300 0.8578 268,178 +0.03(+3.11%)
Sep 09, 2025 0.8690 0.8690 0.8203 0.8319 234,182 -0.02(-1.83%)
Sep 08, 2025 0.8778 0.8778 0.8200 0.8474 173,486 -0.02(-2.43%)
Sep 05, 2025 0.8600 0.8723 0.8175 0.8685 283,196 +0.01(+0.99%)
Sep 04, 2025 0.9186 0.9186 0.8405 0.8600 238,529 -0.04(-4.44%)
Sep 03, 2025 0.7900 0.9000 0.7632 0.9000 945,590 +0.03(+3.79%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.