Get the Stockscreener App
0.3398
5.11%
-0.0132
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 June 18, 2025, is $0.3398.
- 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 13.27% to $0.3398 now.
- The 52-week high stock price for ONMD is $1.60, representing a 370.87% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for ONMD is $0.30, indicating a -11.71% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $0.36 | $0.3328 | $0.0272 | 42,990.0 | -3.74% |
| Jun 17, 2025 | $0.3753 | $0.333 | $0.0423 | 150,521.0 | -8.76% |
| Jun 16, 2025 | $0.39 | $0.31 | $0.08 | 696,155.0 | +19.93% |
| Jun 13, 2025 | $0.3803 | $0.3201 | $0.0602 | 142,456.0 | -12.81% |
| Jun 12, 2025 | $0.408 | $0.3692 | $0.0388 | 107,812.0 | -3.65% |
| Jun 11, 2025 | $0.429 | $0.3838 | $0.0452 | 382,106.0 | -11.72% |
| Jun 10, 2025 | $0.4395 | $0.402 | $0.0375 | 43,184.0 | -3.33% |
| Jun 09, 2025 | $0.45 | $0.3705 | $0.0795 | 115,508.0 | +16.28% |
| Jun 06, 2025 | $0.3875 | $0.3619 | $0.0256 | 29,669.0 | +7.50% |
| Jun 05, 2025 | $0.3899 | $0.352 | $0.0379 | 355,276.0 | -2.68% |
| Jun 04, 2025 | $0.3795 | $0.3454 | $0.0341 | 123,945.0 | +1.31% |
| Jun 03, 2025 | $0.3977 | $0.355 | $0.0427 | 80,236.0 | -3.92% |
| Jun 02, 2025 | $0.40 | $0.3617 | $0.0383 | 116,476.0 | -5.00% |
| May 30, 2025 | $0.425 | $0.38 | $0.045 | 210,439.0 | -4.08% |
| May 29, 2025 | $0.4537 | $0.3932 | $0.0605 | 211,309.0 | -0.69% |
| May 28, 2025 | $0.428 | $0.399 | $0.029 | 100,779.0 | +2.17% |
| May 27, 2025 | $0.45 | $0.38 | $0.07 | 338,376.0 | +0.49% |
| May 23, 2025 | $0.429 | $0.3805 | $0.0485 | 89,532.0 | +0.22% |
| May 22, 2025 | $0.429 | $0.3802 | $0.0488 | 177,147.0 | +6.30% |
| May 21, 2025 | $0.4114 | $0.3605 | $0.0509 | 88,320.0 | -5.56% |
| May 20, 2025 | $0.4493 | $0.405 | $0.0443 | 56,478.0 | -9.53% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.45 | $0.31 | $0.14 | 2,386,334.0 | -15.05% |
| May, 2025 | $0.4735 | $0.3605 | $0.113 | 2,630,801.0 | +5.76% |
| 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% |
0.48%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):