Get the Stockscreener App
0.8108
1.30%
0.0104
After Hours:
.83
0.0192
+2.37%
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 05, 2024, is $0.8108.
- 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 93.05% to $0.8108 now.
- The 52-week high stock price for ONMD is $4.9999, representing a 516.66% increase from the current share price, occurred on November 17, 2023.
- The 52-week low stock price for ONMD is $0.42, indicating a -48.20% 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.846 | $0.80 | $0.046 | 20,175.0 | +1.30% |
| Nov 04, 2024 | $0.85 | $0.771 | $0.079 | 37,932.0 | -1.43% |
| Nov 01, 2024 | $0.85 | $0.7995 | $0.0505 | 24,357.0 | -5.47% |
| Oct 31, 2024 | $0.869 | $0.7735 | $0.0955 | 56,942.0 | +3.00% |
| Oct 30, 2024 | $0.87 | $0.80 | $0.07 | 47,926.0 | -1.88% |
| Oct 29, 2024 | $0.86 | $0.781 | $0.079 | 47,009.0 | -1.15% |
| Oct 28, 2024 | $0.966 | $0.8125 | $0.1535 | 157,784.0 | -5.51% |
| Oct 25, 2024 | $0.91 | $0.7655 | $0.1445 | 140,611.0 | +8.46% |
| Oct 24, 2024 | $0.844 | $0.71 | $0.134 | 166,358.0 | +19.86% |
| Oct 23, 2024 | $0.7225 | $0.693 | $0.0295 | 22,618.0 | -0.14% |
| Oct 22, 2024 | $0.729 | $0.69 | $0.039 | 21,695.0 | +0.14% |
| Oct 21, 2024 | $0.7665 | $0.6799 | $0.0866 | 77,675.0 | +1.42% |
| Oct 18, 2024 | $0.706 | $0.6601 | $0.0459 | 31,755.0 | +0.41% |
| Oct 17, 2024 | $0.7094 | $0.6694 | $0.04 | 42,127.0 | -1.09% |
| Oct 16, 2024 | $0.6961 | $0.654 | $0.0421 | 57,573.0 | +1.61% |
| Oct 15, 2024 | $0.7164 | $0.6555 | $0.0609 | 73,462.0 | +3.48% |
| Oct 14, 2024 | $0.714 | $0.66 | $0.054 | 72,808.0 | +0.15% |
| Oct 11, 2024 | $0.73 | $0.6371 | $0.0929 | 88,632.0 | -5.71% |
| Oct 10, 2024 | $0.82 | $0.6801 | $0.1399 | 72,915.0 | -15.46% |
| Oct 09, 2024 | $0.879 | $0.79 | $0.089 | 150,621.0 | +7.53% |
| Oct 08, 2024 | $0.86 | $0.663 | $0.197 | 288,467.0 | +16.14% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $0.85 | $0.771 | $0.079 | 102,639.0 | -5.61% |
| 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% |
2.66%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):