Get the Stockscreener App
0.482
0.71%
0.0034
After Hours:
.48
-0.002
-0.41%
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 August 01, 2025, is $0.482.
- 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 60.67% to $0.482 now.
- The 52-week high stock price for ONMD is $1.56, representing a 223.65% increase from the current share price, occurred on December 23, 2024.
- The 52-week low stock price for ONMD is $0.30, indicating a -37.76% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.4899 | $0.45 | $0.0399 | 179,373.0 | +0.71% |
| Jul 31, 2025 | $0.51 | $0.47 | $0.04 | 66,555.0 | +3.82% |
| Jul 30, 2025 | $0.50 | $0.4536 | $0.0464 | 127,713.0 | -4.65% |
| Jul 29, 2025 | $0.50 | $0.4602 | $0.0398 | 60,703.0 | -2.91% |
| Jul 28, 2025 | $0.5099 | $0.4605 | $0.0494 | 155,199.0 | -2.16% |
| Jul 25, 2025 | $0.5414 | $0.4599 | $0.0815 | 525,867.0 | -5.04% |
| Jul 24, 2025 | $0.5705 | $0.51 | $0.0605 | 151,643.0 | -7.11% |
| Jul 23, 2025 | $0.577 | $0.54 | $0.037 | 15,217.0 | +6.65% |
| Jul 22, 2025 | $0.58 | $0.535 | $0.045 | 102,458.0 | +1.10% |
| Jul 21, 2025 | $0.5799 | $0.501 | $0.0789 | 148,956.0 | -4.45% |
| Jul 18, 2025 | $0.56 | $0.54 | $0.02 | 59,095.0 | +3.13% |
| Jul 17, 2025 | $0.569 | $0.5251 | $0.0439 | 112,637.0 | -4.57% |
| Jul 16, 2025 | $0.5723 | $0.51 | $0.0623 | 204,457.0 | +4.92% |
| Jul 15, 2025 | $0.57 | $0.5301 | $0.0399 | 105,762.0 | -1.67% |
| Jul 14, 2025 | $0.5993 | $0.54 | $0.0593 | 145,379.0 | -9.59% |
| Jul 11, 2025 | $0.63 | $0.5864 | $0.0436 | 104,667.0 | +0.49% |
| Jul 10, 2025 | $0.6255 | $0.5777 | $0.0478 | 295,035.0 | +2.88% |
| Jul 09, 2025 | $0.61 | $0.54 | $0.07 | 299,900.0 | +6.31% |
| Jul 08, 2025 | $0.5699 | $0.5303 | $0.0396 | 148,985.0 | +0.84% |
| Jul 07, 2025 | $0.58 | $0.535 | $0.045 | 132,311.0 | -0.11% |
| Jul 03, 2025 | $0.5958 | $0.5127 | $0.0831 | 200,027.0 | -12.54% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.4899 | $0.45 | $0.0399 | 179,373.0 | +0.00% |
| Jul, 2025 | $0.66 | $0.45 | $0.21 | 4,390,811.0 | -15.45% |
| 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% |
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% |
0.98%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):