Get the Stockscreener App
1.77
16.51%
-0.35
After Hours:
2.01
0.24
+13.56%
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 November 03, 2025, is $1.77.
- 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 490.00% to $1.77 now.
- The 52-week high stock price for ONMD is $4.22, representing a 138.42% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for ONMD is $0.30, indicating a -83.05% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $2.07 | $1.73 | $0.34 | 831,868.0 | -16.51% |
| Oct 31, 2025 | $2.30 | $2.10 | $0.20 | 527,907.0 | -4.93% |
| Oct 30, 2025 | $2.36 | $2.21 | $0.15 | 189,748.0 | -5.91% |
| Oct 29, 2025 | $2.40 | $2.16 | $0.24 | 572,736.0 | +7.73% |
| Oct 28, 2025 | $2.29 | $2.10 | $0.19 | 573,073.0 | -3.51% |
| Oct 27, 2025 | $2.46 | $2.24 | $0.22 | 559,871.0 | -2.98% |
| Oct 24, 2025 | $2.39 | $2.27 | $0.12 | 642,453.0 | +0.43% |
| Oct 23, 2025 | $2.47 | $2.29 | $0.18 | 498,601.0 | -0.85% |
| Oct 22, 2025 | $2.49 | $2.02 | $0.47 | 1,608,889.0 | -5.22% |
| Oct 21, 2025 | $2.77 | $2.49 | $0.28 | 621,737.0 | -11.39% |
| Oct 20, 2025 | $2.82 | $2.49 | $0.33 | 1,452,883.0 | +23.25% |
| Oct 17, 2025 | $2.59 | $2.25 | $0.34 | 746,341.0 | -11.28% |
| Oct 16, 2025 | $2.81 | $2.37 | $0.44 | 1,389,188.0 | -7.22% |
| Oct 15, 2025 | $3.10 | $2.59 | $0.51 | 1,661,174.0 | -7.67% |
| Oct 14, 2025 | $3.20 | $2.75 | $0.4543 | 2,694,688.0 | +1.35% |
| Oct 13, 2025 | $3.44 | $2.82 | $0.6199 | 3,822,758.0 | -5.73% |
| Oct 10, 2025 | $4.22 | $2.80 | $1.42 | 29,156,042.0 | +17.60% |
| Oct 09, 2025 | $2.76 | $2.25 | $0.51 | 3,695,463.0 | +16.09% |
| Oct 08, 2025 | $2.88 | $2.13 | $0.75 | 5,501,046.0 | -11.54% |
| Oct 07, 2025 | $2.79 | $2.30 | $0.49 | 11,097,977.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $2.07 | $1.73 | $0.34 | 1,663,736.0 | -16.51% |
| 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% |
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% |
0.60%
8.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):