Get the Stockscreener App
0.64
12.96%
-0.0906
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 $0.64.
- 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 113.33% to $0.64 now.
- The 52-week high stock price for ONMD is $4.22, representing a 559.37% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for ONMD is $0.30, indicating a -53.12% 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 | 1,163,933.0 | -12.28% |
| 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 | 10,648,256.0 | -37.17% |
| 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% |
0.96%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):