Get the Stockscreener App
0.639
12.54%
-0.0916
Pre-market:
.60
-0.039
-6.10%
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 March 04, 2026, is $0.639.
- 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 113.00% to $0.639 now.
- The 52-week high stock price for ONMD is $4.22, representing a 560.41% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for ONMD is $0.30, indicating a -53.05% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $0.744 | $0.601 | $0.143 | 1,223,936.0 | -12.54% |
| Mar 03, 2026 | $0.7655 | $0.681 | $0.0845 | 1,877,513.0 | -2.86% |
| Mar 02, 2026 | $0.965 | $0.752 | $0.213 | 7,606,810.0 | -26.26% |
| Feb 27, 2026 | $1.40 | $0.9312 | $0.4688 | 215,731,618.0 | +44.60% |
| Feb 26, 2026 | $0.7489 | $0.6536 | $0.0953 | 528,951.0 | +8.86% |
| Feb 25, 2026 | $0.6488 | $0.60 | $0.0488 | 123,707.0 | +2.21% |
| Feb 24, 2026 | $0.6699 | $0.617 | $0.0529 | 134,847.0 | +2.42% |
| Feb 23, 2026 | $0.6626 | $0.6118 | $0.0508 | 96,506.0 | -5.28% |
| Feb 20, 2026 | $0.71 | $0.6367 | $0.0733 | 152,503.0 | -3.37% |
| Feb 19, 2026 | $0.6795 | $0.6502 | $0.0293 | 50,871.0 | +1.08% |
| Feb 18, 2026 | $0.67 | $0.60 | $0.07 | 112,840.0 | +8.99% |
| Feb 17, 2026 | $0.6807 | $0.6108 | $0.0699 | 74,482.0 | -4.97% |
| Feb 13, 2026 | $0.749 | $0.6333 | $0.1157 | 417,942.0 | -6.84% |
| Feb 12, 2026 | $0.737 | $0.60 | $0.137 | 738,590.0 | +18.29% |
| Feb 11, 2026 | $0.627 | $0.57 | $0.057 | 287,937.0 | -8.36% |
| Feb 10, 2026 | $0.7197 | $0.6287 | $0.091 | 215,335.0 | -8.42% |
| Feb 09, 2026 | $0.75 | $0.6837 | $0.0663 | 121,759.0 | -4.33% |
| Feb 06, 2026 | $0.8199 | $0.71 | $0.1099 | 182,493.0 | -7.58% |
| Feb 05, 2026 | $0.82 | $0.7375 | $0.0825 | 319,662.0 | -3.89% |
| Feb 04, 2026 | $0.86 | $0.7496 | $0.1104 | 196,890.0 | +4.82% |
| Feb 03, 2026 | $0.7843 | $0.71 | $0.0743 | 161,177.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.965 | $0.601 | $0.364 | 11,932,195.0 | -37.35% |
| Feb, 2026 | $1.40 | $0.57 | $0.83 | 219,766,596.0 | +33.44% |
| Jan, 2026 | $1.28 | $0.7151 | $0.5639 | 7,011,265.0 | -30.51% |
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% |
0.25%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):