Get the Stockscreener App
0.9032
6.38%
0.0542
Pre-market:
.90
-0.0032
-0.35%
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 May 22, 2026, is $0.9032.
- 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 201.07% to $0.9032 now.
- The 52-week high stock price for ONMD is $4.22, representing a 367.23% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for ONMD is $0.31, indicating a -65.68% decrease from the current share price, occurred on June 16, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $0.96 | $0.8534 | $0.1066 | 223,270.0 | +6.38% |
| May 21, 2026 | $0.9124 | $0.8341 | $0.0783 | 338,725.0 | -1.86% |
| May 20, 2026 | $0.89 | $0.7834 | $0.1066 | 208,106.0 | +10.43% |
| May 19, 2026 | $0.835 | $0.77 | $0.065 | 342,953.0 | -7.40% |
| May 18, 2026 | $0.8998 | $0.8001 | $0.0997 | 238,128.0 | +0.55% |
| May 15, 2026 | $0.9383 | $0.83 | $0.1083 | 461,731.0 | -10.96% |
| May 14, 2026 | $0.9899 | $0.92 | $0.0699 | 234,684.0 | +1.50% |
| May 13, 2026 | $0.9991 | $0.931 | $0.0681 | 119,111.0 | -4.04% |
| May 12, 2026 | $1.00 | $0.93 | $0.07 | 252,825.0 | -1.00% |
| May 11, 2026 | $1.03 | $0.98 | $0.05 | 177,681.0 | -3.92% |
| May 08, 2026 | $1.02 | $0.952 | $0.073 | 198,593.0 | +4.34% |
| May 07, 2026 | $0.996 | $0.9305 | $0.0655 | 466,593.0 | +1.73% |
| May 06, 2026 | $1.02 | $0.9603 | $0.0597 | 165,523.0 | -3.52% |
| May 05, 2026 | $1.08 | $0.9902 | $0.0898 | 341,760.0 | -5.13% |
| May 04, 2026 | $1.08 | $1.01 | $0.07 | 257,737.0 | +5.51% |
| May 01, 2026 | $1.11 | $0.96 | $0.1501 | 753,417.0 | -7.85% |
| Apr 30, 2026 | $1.21 | $1.06 | $0.14 | 550,697.0 | +0.00% |
| Apr 29, 2026 | $1.22 | $1.05 | $0.17 | 638,780.0 | -0.92% |
| Apr 28, 2026 | $1.19 | $1.07 | $0.12 | 342,477.0 | -9.17% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.11 | $0.77 | $0.3401 | 5,004,107.0 | -16.37% |
| Apr, 2026 | $1.27 | $0.78 | $0.49 | 19,086,410.0 | +27.04% |
| Mar, 2026 | $0.9697 | $0.60 | $0.3697 | 18,688,998.0 | -16.66% |
| 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% |
0.66%
4.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):