Get the Stockscreener App
4.54
3.61%
-0.17
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 October 15, 2026, is $4.54.
- Onemednet Corp all-time high stock price is $50.00, occurred on November 17, 2023.
- The lowest Onemednet Corp stock price recorded was $3.00 on April 22, 2025. Since then, Onemednet Corp's stock price has risen over 51.33% to $4.54 now.
- The 52-week high stock price for ONMD is $31.00, representing a 582.82% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for ONMD is $3.6101, indicating a -20.48% decrease from the current share price, occurred on October 13, 2026.
- The closing price of Onemednet Corp (ONMD) stock in the beginning of 2025 was $13.90. The stock closed the year at $11.00, a loss of over -20.86% for the year.
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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $4.79 | $4.40 | $0.3898 | 14,298.0 | -3.61% |
| Oct 14, 2026 | $4.71 | $4.12 | $0.59 | 104,625.0 | +17.16% |
| Oct 13, 2026 | $4.08 | $3.61 | $0.4653 | 37,062.0 | +2.29% |
| Oct 12, 2026 | $4.22 | $3.90 | $0.3157 | 42,839.0 | -8.60% |
| Oct 09, 2026 | $4.84 | $4.30 | $0.545 | 24,925.0 | -10.79% |
| Oct 08, 2026 | $4.92 | $4.72 | $0.195 | 28,414.0 | -1.83% |
| Oct 07, 2026 | $5.13 | $4.90 | $0.235 | 30,077.0 | -1.21% |
| Oct 06, 2026 | $5.25 | $4.97 | $0.285 | 48,542.0 | -2.74% |
| Oct 05, 2026 | $5.52 | $5.11 | $0.4101 | 33,278.0 | -5.19% |
| Oct 02, 2026 | $5.64 | $5.35 | $0.29 | 38,879.0 | -2.00% |
| Oct 01, 2026 | $5.79 | $5.46 | $0.33 | 67,021.0 | -4.93% |
| Sep 30, 2026 | $5.88 | $5.32 | $0.56 | 411,372.0 | +11.05% |
| Sep 29, 2026 | $6.33 | $5.20 | $1.13 | 85,766.0 | -17.70% |
| Sep 28, 2026 | $6.50 | $6.27 | $0.2295 | 56,808.0 | -2.62% |
| Sep 25, 2026 | $7.30 | $6.00 | $1.30 | 144,610.0 | -7.80% |
| Sep 24, 2026 | $7.14 | $6.35 | $0.795 | 21,583.0 | +7.72% |
| Sep 23, 2026 | $6.70 | $6.33 | $0.371 | 24,889.0 | +0.69% |
| Sep 22, 2026 | $7.80 | $6.50 | $1.30 | 109,498.0 | -5.48% |
| Sep 21, 2026 | $7.20 | $6.60 | $0.598 | 33,765.0 | -1.76% |
| Sep 18, 2026 | $7.30 | $6.40 | $0.901 | 173,609.0 | +14.57% |
| Sep 17, 2026 | $6.40 | $6.11 | $0.295 | 6,974.0 | -0.71% |
| Sep 16, 2026 | $6.50 | $6.10 | $0.40 | 9,094.0 | -5.47% |
| Sep 15, 2026 | $6.90 | $6.35 | $0.55 | 18,362.0 | -2.84% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $5.79 | $3.61 | $2.18 | 469,960.0 | -21.52% |
| Sep, 2026 | $7.80 | $5.20 | $2.60 | 1,276,794.0 | -1.78% |
| Aug, 2026 | $8.10 | $5.62 | $2.48 | 824,041.0 | -18.17% |
| Jul, 2026 | $8.27 | $5.60 | $2.67 | 3,296,205.0 | +1.24% |
| Jun, 2026 | $8.00 | $4.90 | $3.10 | 857,768.0 | -7.73% |
| May, 2026 | $11.10 | $7.35 | $3.76 | 589,374.0 | -28.65% |
| Apr, 2026 | $12.70 | $7.80 | $4.90 | 1,908,643.0 | +27.04% |
| Mar, 2026 | $9.70 | $6.00 | $3.70 | 1,868,899.0 | -16.66% |
| Feb, 2026 | $14.00 | $5.70 | $8.30 | 21,976,661.0 | +33.44% |
| Jan, 2026 | $12.79 | $7.15 | $5.64 | 701,126.0 | -30.51% |
Onemednet Corp Stock (ONMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.80 | $10.40 | $9.40 | 1,324,865.0 | -43.24% |
| Nov, 2025 | $23.00 | $10.40 | $12.60 | 4,779,683.0 | -12.74% |
| Oct, 2025 | $42.20 | $9.19 | $33.01 | 35,179,780.0 | +94.50% |
| Sep, 2025 | $11.00 | $7.63 | $3.37 | 712,966.0 | +26.74% |
| Aug, 2025 | $12.00 | $4.40 | $7.60 | 37,882,662.0 | +79.69% |
| Jul, 2025 | $6.60 | $4.54 | $2.06 | 421,146.0 | -16.05% |
| Jun, 2025 | $9.10 | $3.10 | $6.00 | 50,629,851.0 | +42.52% |
| May, 2025 | $4.74 | $3.60 | $1.13 | 263,080.0 | +5.76% |
| Apr, 2025 | $5.80 | $3.00 | $2.80 | 120,105.0 | -29.96% |
| Mar, 2025 | $9.10 | $5.20 | $3.90 | 121,874.0 | -40.00% |
| Feb, 2025 | $10.50 | $8.43 | $2.07 | 84,830.0 | -12.62% |
| Jan, 2025 | $15.00 | $10.00 | $5.00 | 306,220.0 | -24.26% |
Onemednet Corp Stock (ONMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.60 | $8.42 | $7.18 | 737,921.0 | +55.32% |
| Nov, 2024 | $10.70 | $6.05 | $4.65 | 912,490.0 | +9.43% |
| Oct, 2024 | $9.66 | $5.60 | $4.06 | 207,113.0 | +40.52% |
| Sep, 2024 | $10.70 | $5.48 | $5.22 | 218,283.0 | -40.65% |
| Aug, 2024 | $14.90 | $9.32 | $5.58 | 452,954.0 | -26.95% |
| Jul, 2024 | $16.00 | $7.86 | $8.14 | 2,028,750.0 | +43.51% |
| Jun, 2024 | $23.20 | $8.39 | $14.81 | 2,291,413.0 | -59.40% |
| May, 2024 | $33.70 | $4.57 | $29.13 | 40,033,618.0 | +317.08% |
| Apr, 2024 | $10.90 | $5.30 | $5.60 | 1,681,313.0 | -18.28% |
| Mar, 2024 | $10.00 | $6.60 | $3.40 | 414,992.0 | -27.65% |
| Feb, 2024 | $20.20 | $6.21 | $13.99 | 3,419,762.0 | -48.07% |
| Jan, 2024 | $21.30 | $4.20 | $17.10 | 10,834,121.0 | +133.33% |
8.50%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):