Get the Stockscreener App
0.6408
1.42%
-0.0092
After Hours:
.62
-0.0208
-3.25%
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 September 20, 2024, is $0.6408.
- 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 52.57% to $0.6408 now.
- The 52-week high stock price for ONMD is $4.9999, representing a 680.26% increase from the current share price, occurred on November 17, 2023.
- The 52-week low stock price for ONMD is $0.42, indicating a -34.46% decrease from the current share price, occurred on January 19, 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 |
|---|---|---|---|---|---|
| Sep 20, 2024 | $0.6792 | $0.6185 | $0.0607 | 182,928.0 | -1.42% |
| Sep 19, 2024 | $0.689 | $0.63 | $0.059 | 160,673.0 | +0.74% |
| Sep 18, 2024 | $0.7398 | $0.6452 | $0.0946 | 95,885.0 | -7.83% |
| Sep 17, 2024 | $0.7413 | $0.695 | $0.0463 | 69,953.0 | -0.46% |
| Sep 16, 2024 | $0.77 | $0.703 | $0.067 | 94,241.0 | -8.60% |
| Sep 13, 2024 | $0.798 | $0.73 | $0.068 | 66,317.0 | +0.35% |
| Sep 12, 2024 | $0.7763 | $0.71 | $0.0663 | 63,238.0 | +0.22% |
| Sep 11, 2024 | $0.8785 | $0.7517 | $0.1268 | 117,660.0 | -2.74% |
| Sep 10, 2024 | $0.9273 | $0.76 | $0.1673 | 117,450.0 | -11.68% |
| Sep 09, 2024 | $0.95 | $0.876 | $0.074 | 63,940.0 | -3.19% |
| Sep 06, 2024 | $0.9199 | $0.88 | $0.0399 | 33,184.0 | +2.21% |
| Sep 05, 2024 | $0.9784 | $0.90 | $0.0784 | 43,433.0 | -3.55% |
| Sep 04, 2024 | $1.03 | $0.92 | $0.11 | 37,830.0 | -5.83% |
| Sep 03, 2024 | $1.07 | $0.9506 | $0.1194 | 90,194.0 | -3.80% |
| Aug 30, 2024 | $1.04 | $1.00 | $0.04 | 44,503.0 | +3.00% |
| Aug 29, 2024 | $1.04 | $0.97 | $0.07 | 103,023.0 | -0.99% |
| Aug 28, 2024 | $1.08 | $1.00 | $0.0822 | 109,465.0 | -3.31% |
| Aug 27, 2024 | $1.08 | $1.03 | $0.05 | 48,272.0 | -0.51% |
| Aug 26, 2024 | $1.07 | $1.01 | $0.0571 | 66,424.0 | +1.94% |
| Aug 23, 2024 | $1.08 | $1.00 | $0.08 | 169,761.0 | -5.07% |
| Aug 22, 2024 | $1.10 | $1.08 | $0.02 | 71,298.0 | +1.40% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.07 | $0.6185 | $0.4515 | 1,419,854.0 | -37.79% |
| 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% |
2.40%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):