Get the Stockscreener App
0.383
2.37%
-0.0093
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 April 25, 2025, is $0.383.
- 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 27.67% to $0.383 now.
- The 52-week high stock price for ONMD is $3.37, representing a 779.90% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for ONMD is $0.30, indicating a -21.67% 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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $0.42 | $0.37 | $0.05 | 82,691.0 | -2.37% |
| Apr 24, 2025 | $0.42 | $0.375 | $0.045 | 80,241.0 | +2.43% |
| Apr 23, 2025 | $0.4299 | $0.38 | $0.0499 | 130,311.0 | -3.28% |
| Apr 22, 2025 | $0.49 | $0.30 | $0.19 | 97,366.0 | -11.92% |
| Apr 21, 2025 | $0.508 | $0.41 | $0.098 | 85,949.0 | -0.09% |
| Apr 17, 2025 | $0.55 | $0.441 | $0.109 | 97,667.0 | -4.26% |
| Apr 16, 2025 | $0.526 | $0.45 | $0.076 | 60,767.0 | -11.75% |
| Apr 15, 2025 | $0.5652 | $0.50 | $0.0652 | 23,746.0 | +7.40% |
| Apr 14, 2025 | $0.543 | $0.48 | $0.063 | 51,684.0 | +10.20% |
| Apr 11, 2025 | $0.5499 | $0.45 | $0.0999 | 121,827.0 | -15.09% |
| Apr 10, 2025 | $0.554 | $0.50 | $0.054 | 14,015.0 | +2.02% |
| Apr 09, 2025 | $0.56 | $0.50 | $0.06 | 19,419.0 | -3.56% |
| Apr 08, 2025 | $0.57 | $0.51 | $0.06 | 24,946.0 | +6.59% |
| Apr 07, 2025 | $0.535 | $0.4325 | $0.1025 | 46,297.0 | +4.29% |
| Apr 04, 2025 | $0.58 | $0.4504 | $0.1296 | 47,838.0 | -3.08% |
| Apr 03, 2025 | $0.57 | $0.50 | $0.07 | 34,504.0 | -7.58% |
| Apr 02, 2025 | $0.566 | $0.539 | $0.027 | 17,218.0 | -1.28% |
| Apr 01, 2025 | $0.549 | $0.5201 | $0.0289 | 14,281.0 | +1.48% |
| Mar 31, 2025 | $0.5625 | $0.54 | $0.0225 | 30,441.0 | -3.57% |
| Mar 28, 2025 | $0.574 | $0.54 | $0.034 | 38,012.0 | -2.78% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.58 | $0.30 | $0.28 | 1,133,458.0 | -29.07% |
| 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% |
0.53%
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):