Get the Stockscreener App
1.17
3.31%
-0.04
After Hours:
1.18
0.01
+0.85%
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 January 07, 2026, is $1.17.
- 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 290.00% to $1.17 now.
- The 52-week high stock price for ONMD is $4.22, representing a 260.68% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for ONMD is $0.30, indicating a -74.36% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $1.22 | $1.16 | $0.055 | 292,302.0 | -3.31% |
| Jan 06, 2026 | $1.23 | $1.16 | $0.07 | 191,125.0 | +0.00% |
| Jan 05, 2026 | $1.28 | $1.16 | $0.1189 | 342,702.0 | -0.82% |
| Jan 02, 2026 | $1.24 | $1.12 | $0.12 | 355,979.0 | +10.91% |
| Dec 31, 2025 | $1.24 | $1.05 | $0.1888 | 448,799.0 | +4.76% |
| Dec 30, 2025 | $1.21 | $1.04 | $0.1738 | 1,008,240.0 | -10.26% |
| Dec 29, 2025 | $1.30 | $1.17 | $0.132 | 291,552.0 | -7.87% |
| Dec 26, 2025 | $1.35 | $1.24 | $0.1082 | 503,391.0 | -4.51% |
| Dec 24, 2025 | $1.43 | $1.29 | $0.14 | 537,298.0 | +3.10% |
| Dec 23, 2025 | $1.42 | $1.24 | $0.1775 | 327,976.0 | -7.86% |
| Dec 22, 2025 | $1.54 | $1.35 | $0.1937 | 672,617.0 | +6.87% |
| Dec 19, 2025 | $1.36 | $1.22 | $0.14 | 260,835.0 | +6.50% |
| Dec 18, 2025 | $1.40 | $1.20 | $0.20 | 423,187.0 | -6.11% |
| Dec 17, 2025 | $1.41 | $1.24 | $0.1698 | 335,960.0 | -7.09% |
| Dec 16, 2025 | $1.44 | $1.23 | $0.21 | 563,323.0 | +13.71% |
| Dec 15, 2025 | $1.54 | $1.23 | $0.311 | 1,090,596.0 | -18.42% |
| Dec 12, 2025 | $1.67 | $1.50 | $0.17 | 551,634.0 | -4.40% |
| Dec 11, 2025 | $1.78 | $1.58 | $0.20 | 591,332.0 | -10.67% |
| Dec 10, 2025 | $1.96 | $1.78 | $0.18 | 284,973.0 | -4.81% |
| Dec 09, 2025 | $1.98 | $1.82 | $0.1582 | 518,339.0 | -4.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.28 | $1.12 | $0.1589 | 1,474,410.0 | +6.36% |
Onemednet Corp Stock (ONMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.98 | $1.04 | $0.94 | 13,248,648.0 | -43.24% |
| Nov, 2025 | $2.30 | $1.04 | $1.26 | 47,796,812.0 | -12.74% |
| Oct, 2025 | $4.22 | $0.9188 | $3.30 | 351,797,802.0 | +94.50% |
| Sep, 2025 | $1.10 | $0.7632 | $0.3368 | 7,129,660.0 | +26.74% |
| Aug, 2025 | $1.20 | $0.44 | $0.7599 | 378,826,618.0 | +79.69% |
| Jul, 2025 | $0.66 | $0.4536 | $0.2064 | 4,211,438.0 | -16.05% |
| Jun, 2025 | $0.91 | $0.31 | $0.60 | 506,298,483.0 | +42.53% |
| 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% |
3.52%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):