Get the Stockscreener App
0.882
2.68%
0.023
After Hours:
.85
-0.032
-3.63%
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 April 15, 2026, is $0.882.
- 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 194.00% to $0.882 now.
- The 52-week high stock price for ONMD is $4.22, representing a 378.46% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for ONMD is $0.30, indicating a -65.99% 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $0.9117 | $0.851 | $0.0607 | 125,376.0 | +2.68% |
| Apr 14, 2026 | $0.9283 | $0.8504 | $0.0779 | 150,001.0 | -3.43% |
| Apr 13, 2026 | $0.9198 | $0.81 | $0.1098 | 255,066.0 | +7.07% |
| Apr 10, 2026 | $0.85 | $0.78 | $0.07 | 156,131.0 | +1.02% |
| Apr 09, 2026 | $0.865 | $0.785 | $0.08 | 222,754.0 | -4.37% |
| Apr 08, 2026 | $0.9196 | $0.86 | $0.0596 | 171,397.0 | -2.28% |
| Apr 07, 2026 | $0.9713 | $0.8691 | $0.1022 | 214,513.0 | -7.58% |
| Apr 06, 2026 | $1.11 | $0.87 | $0.24 | 1,524,476.0 | +2.40% |
| Apr 02, 2026 | $0.93 | $0.8339 | $0.0961 | 136,877.0 | +10.23% |
| Apr 01, 2026 | $0.9149 | $0.8437 | $0.0712 | 213,548.0 | -0.75% |
| Mar 31, 2026 | $0.9364 | $0.79 | $0.1464 | 500,379.0 | +7.07% |
| Mar 30, 2026 | $0.9198 | $0.7467 | $0.1731 | 343,944.0 | -10.53% |
| Mar 27, 2026 | $0.94 | $0.8515 | $0.0885 | 308,436.0 | +1.09% |
| Mar 26, 2026 | $0.9697 | $0.8216 | $0.1481 | 427,721.0 | +1.41% |
| Mar 25, 2026 | $0.8969 | $0.78 | $0.1169 | 295,147.0 | +4.78% |
| Mar 24, 2026 | $0.8267 | $0.73 | $0.0967 | 428,392.0 | +3.35% |
| Mar 23, 2026 | $0.7993 | $0.7307 | $0.0686 | 206,974.0 | +5.67% |
| Mar 20, 2026 | $0.7878 | $0.7038 | $0.084 | 283,810.0 | -4.89% |
| Mar 19, 2026 | $0.8234 | $0.751 | $0.0724 | 219,426.0 | -2.89% |
| Mar 18, 2026 | $0.82 | $0.7695 | $0.0505 | 318,341.0 | +7.52% |
| Mar 17, 2026 | $0.819 | $0.761 | $0.058 | 425,068.0 | -5.20% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $1.11 | $0.78 | $0.33 | 3,295,515.0 | +3.75% |
| Mar, 2026 | $0.9697 | $0.60 | $0.3697 | 18,688,998.0 | -16.66% |
| 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% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):