Get the Stockscreener App
1.0099
4.74%
-0.0199
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 February 07, 2025, is $1.0099.
- Onemednet Corp all-time high stock price is $4.9999, occurred on November 17, 2023.
- The lowest Onemednet Corp stock price recorded was $0.42 on January 19, 2024. Since then, Onemednet Corp's stock price has risen over 140.45% to $1.0099 now.
- The 52-week high stock price for ONMD is $3.37, representing a 233.70% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for ONMD is $0.457, indicating a -54.75% decrease from the current share price, occurred on May 17, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $1.01 | $0.9201 | $0.0899 | 61,273.0 | +2.01% |
| Feb 06, 2025 | $1.05 | $0.9602 | $0.0898 | 20,646.0 | +0.00% |
| Feb 05, 2025 | $1.05 | $0.9799 | $0.0701 | 21,658.0 | -2.94% |
| Feb 04, 2025 | $1.03 | $0.9506 | $0.0794 | 46,549.0 | +2.00% |
| Feb 03, 2025 | $1.04 | $0.975 | $0.065 | 74,613.0 | -2.91% |
| Jan 31, 2025 | $1.06 | $1.00 | $0.06 | 69,961.0 | +0.98% |
| Jan 30, 2025 | $1.04 | $1.00 | $0.0408 | 82,905.0 | -1.92% |
| Jan 29, 2025 | $1.12 | $1.00 | $0.12 | 147,286.0 | -6.31% |
| Jan 28, 2025 | $1.15 | $1.08 | $0.07 | 39,900.0 | +4.72% |
| Jan 27, 2025 | $1.28 | $1.06 | $0.22 | 343,868.0 | -21.48% |
| Jan 24, 2025 | $1.43 | $1.30 | $0.13 | 514,750.0 | +1.50% |
| Jan 23, 2025 | $1.42 | $1.26 | $0.16 | 334,179.0 | -2.92% |
| Jan 22, 2025 | $1.45 | $1.30 | $0.15 | 91,575.0 | +1.48% |
| Jan 21, 2025 | $1.46 | $1.18 | $0.285 | 190,752.0 | +16.38% |
| Jan 17, 2025 | $1.19 | $1.10 | $0.09 | 90,213.0 | +6.42% |
| Jan 16, 2025 | $1.10 | $1.04 | $0.0587 | 37,426.0 | +4.81% |
| Jan 15, 2025 | $1.04 | $1.01 | $0.035 | 52,184.0 | +1.96% |
| Jan 14, 2025 | $1.09 | $1.01 | $0.08 | 50,993.0 | -0.97% |
| Jan 13, 2025 | $1.17 | $1.01 | $0.16 | 151,987.0 | -8.04% |
| Jan 10, 2025 | $1.19 | $1.05 | $0.14 | 236,691.0 | -5.08% |
| Jan 08, 2025 | $1.35 | $1.12 | $0.225 | 198,613.0 | -10.61% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.05 | $0.9201 | $0.1299 | 224,739.0 | -1.95% |
| 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% |
0.82%
10.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):