Get the Stockscreener App
0.4098
6.86%
-0.0302
After Hours:
.41
0.0002
+0.05%
Onemednet Corp Stock (ONMD) Price History
The historical daily chart and data for Onemednet Corp stock (ONMD), show that the latest closing stock price as of May 09, 2025, is $0.4098.
- Onemednet Corp all-time high stock price is $4.9999, occurred on November 17, 2023.
- The lowest Onemednet Corp stock price recorded was $0.30 on April 22, 2025. Since then, Onemednet Corp's stock price has risen over 36.60% to $0.4098 now.
- The 52-week high stock price for ONMD is $3.37, representing a 722.35% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for ONMD is $0.30, indicating a -26.79% decrease from the current share price, occurred on April 22, 2025.
The table below shows more information about ONMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.439 | $0.395 | $0.044 | 94,474.0 | -6.86% |
| May 08, 2025 | $0.44 | $0.392 | $0.048 | 80,573.0 | +13.11% |
| May 07, 2025 | $0.4199 | $0.3851 | $0.0348 | 68,023.0 | -5.10% |
| May 06, 2025 | $0.42 | $0.3785 | $0.0415 | 31,750.0 | +0.22% |
| May 05, 2025 | $0.423 | $0.3959 | $0.0271 | 15,773.0 | -0.82% |
| May 02, 2025 | $0.4266 | $0.3905 | $0.0361 | 74,236.0 | -1.81% |
| May 01, 2025 | $0.4282 | $0.378 | $0.0502 | 51,143.0 | +11.05% |
| Apr 30, 2025 | $0.41 | $0.3622 | $0.0478 | 49,509.0 | -4.25% |
| Apr 29, 2025 | $0.4398 | $0.39 | $0.0498 | 47,454.0 | -5.50% |
| Apr 28, 2025 | $0.42 | $0.39 | $0.03 | 53,303.0 | +9.14% |
| Apr 25, 2025 | $0.42 | $0.37 | $0.05 | 82,691.0 | -2.37% |
| Apr 24, 2025 | $0.42 | $0.375 | $0.045 | 80,241.0 | +2.43% |
| Apr 23, 2025 | $0.4299 | $0.38 | $0.0499 | 130,311.0 | -3.28% |
| Apr 22, 2025 | $0.49 | $0.30 | $0.19 | 97,366.0 | -11.92% |
| Apr 21, 2025 | $0.508 | $0.41 | $0.098 | 85,949.0 | -0.09% |
| Apr 17, 2025 | $0.55 | $0.441 | $0.109 | 97,667.0 | -4.26% |
| Apr 16, 2025 | $0.526 | $0.45 | $0.076 | 60,767.0 | -11.75% |
| Apr 15, 2025 | $0.5652 | $0.50 | $0.0652 | 23,746.0 | +7.40% |
| Apr 14, 2025 | $0.543 | $0.48 | $0.063 | 51,684.0 | +10.20% |
| Apr 11, 2025 | $0.5499 | $0.45 | $0.0999 | 121,827.0 | -15.09% |
Onemednet Corp Stock (ONMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onemednet Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onemednet Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onemednet Corp Stock (ONMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.44 | $0.378 | $0.062 | 510,446.0 | +8.36% |
| Apr, 2025 | $0.58 | $0.30 | $0.28 | 1,201,033.0 | -29.96% |
| Mar, 2025 | $0.91 | $0.52 | $0.39 | 1,218,751.0 | -40.00% |
| Feb, 2025 | $1.05 | $0.8433 | $0.2067 | 848,287.0 | -12.62% |
| Jan, 2025 | $1.50 | $1.00 | $0.50 | 3,062,207.0 | -24.26% |
Onemednet Corp Stock (ONMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.56 | $0.8416 | $0.7184 | 7,379,226.0 | +55.32% |
| Nov, 2024 | $1.07 | $0.6055 | $0.4645 | 9,124,898.0 | +9.43% |
| Oct, 2024 | $0.966 | $0.5602 | $0.4058 | 2,071,101.0 | +40.52% |
| Sep, 2024 | $1.07 | $0.5478 | $0.5222 | 2,182,850.0 | -40.65% |
| Aug, 2024 | $1.49 | $0.9316 | $0.5583 | 4,529,564.0 | -26.95% |
| Jul, 2024 | $1.60 | $0.786 | $0.814 | 20,287,531.0 | +43.51% |
| Jun, 2024 | $2.32 | $0.8387 | $1.48 | 22,914,117.0 | -59.40% |
| May, 2024 | $3.37 | $0.457 | $2.91 | 400,336,186.0 | +317.08% |
| Apr, 2024 | $1.09 | $0.53 | $0.56 | 16,813,132.0 | -18.28% |
| Mar, 2024 | $1.00 | $0.66 | $0.34 | 4,149,914.0 | -27.65% |
| Feb, 2024 | $2.02 | $0.6208 | $1.40 | 34,197,644.0 | -48.07% |
| Jan, 2024 | $2.13 | $0.42 | $1.71 | 108,341,199.0 | +133.33% |
Onemednet Corp Stock (ONMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.43 | $0.68 | $3.75 | 4,424,993.0 | -80.99% |
| Nov, 2023 | $5.00 | $3.40 | $1.60 | 231,796.0 | +0.00% |
0.13%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):