Get the Stockscreener App
1.85
30.28%
0.43
After Hours:
1.70
-0.15
-8.11%
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 28, 2025, is $1.85.
- 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 516.67% to $1.85 now.
- The 52-week high stock price for ONMD is $4.22, representing a 128.11% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for ONMD is $0.30, indicating a -83.78% 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 28, 2025 | $2.30 | $1.62 | $0.68 | 33,766,391.0 | +30.28% |
| Nov 26, 2025 | $1.54 | $1.41 | $0.13 | 298,120.0 | -2.74% |
| Nov 25, 2025 | $1.49 | $1.36 | $0.1333 | 320,988.0 | +9.77% |
| Nov 24, 2025 | $1.43 | $1.32 | $0.105 | 345,540.0 | -1.48% |
| Nov 21, 2025 | $1.41 | $1.11 | $0.30 | 570,621.0 | +23.85% |
| Nov 20, 2025 | $1.29 | $1.04 | $0.25 | 499,919.0 | -10.66% |
| Nov 19, 2025 | $1.28 | $1.18 | $0.10 | 327,815.0 | -3.94% |
| Nov 18, 2025 | $1.36 | $1.19 | $0.175 | 363,042.0 | -5.93% |
| Nov 17, 2025 | $1.52 | $1.31 | $0.21 | 7,933,301.0 | -3.57% |
| Nov 14, 2025 | $1.48 | $1.30 | $0.1797 | 106,296.0 | -0.71% |
| Nov 13, 2025 | $1.53 | $1.37 | $0.16 | 204,577.0 | -6.62% |
| Nov 12, 2025 | $1.55 | $1.47 | $0.0803 | 154,373.0 | +1.34% |
| Nov 11, 2025 | $1.54 | $1.46 | $0.08 | 237,941.0 | -3.87% |
| Nov 10, 2025 | $1.74 | $1.47 | $0.27 | 589,432.0 | +4.73% |
| Nov 07, 2025 | $1.48 | $1.37 | $0.11 | 382,986.0 | +0.68% |
| Nov 06, 2025 | $1.76 | $1.44 | $0.32 | 391,467.0 | -16.00% |
| Nov 05, 2025 | $1.84 | $1.71 | $0.135 | 234,755.0 | -0.57% |
| Nov 04, 2025 | $1.82 | $1.70 | $0.1215 | 237,380.0 | -0.56% |
| 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% |
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 | $2.30 | $1.04 | $1.26 | 81,563,203.0 | -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% |
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% |
2.28%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):