Get the Stockscreener App
0.8596
4.44%
-0.0404
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 04, 2025, is $0.8596.
- 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 186.53% to $0.8596 now.
- The 52-week high stock price for ONMD is $1.56, representing a 81.48% increase from the current share price, occurred on December 23, 2024.
- The 52-week low stock price for ONMD is $0.30, indicating a -65.10% 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $0.9186 | $0.8405 | $0.0781 | 185,216.0 | -4.49% |
| Sep 03, 2025 | $0.90 | $0.7632 | $0.1368 | 942,290.0 | +3.79% |
| Sep 02, 2025 | $0.89 | $0.826 | $0.064 | 613,146.0 | +0.83% |
| Aug 29, 2025 | $0.86 | $0.78 | $0.08 | 821,428.0 | +8.39% |
| Aug 28, 2025 | $0.82 | $0.7692 | $0.0508 | 460,531.0 | -2.77% |
| Aug 27, 2025 | $0.82 | $0.6233 | $0.1967 | 1,494,167.0 | +21.99% |
| Aug 26, 2025 | $0.77 | $0.65 | $0.12 | 1,416,863.0 | -12.41% |
| Aug 25, 2025 | $0.8323 | $0.7151 | $0.1172 | 22,398,747.0 | -2.11% |
| Aug 22, 2025 | $0.7867 | $0.711 | $0.0757 | 346,621.0 | +1.32% |
| Aug 21, 2025 | $0.814 | $0.7053 | $0.1087 | 564,031.0 | -2.36% |
| Aug 20, 2025 | $0.843 | $0.73 | $0.113 | 847,111.0 | +3.61% |
| Aug 19, 2025 | $0.83 | $0.6615 | $0.1685 | 1,843,742.0 | -4.19% |
| Aug 18, 2025 | $0.9433 | $0.6293 | $0.314 | 24,377,313.0 | +23.68% |
| Aug 15, 2025 | $0.7277 | $0.5987 | $0.129 | 6,161,575.0 | -32.99% |
| Aug 14, 2025 | $1.20 | $0.492 | $0.7079 | 317,316,132.0 | +99.69% |
| Aug 13, 2025 | $0.48 | $0.45 | $0.03 | 72,748.0 | +2.56% |
| Aug 12, 2025 | $0.49 | $0.45 | $0.04 | 45,695.0 | +3.54% |
| Aug 11, 2025 | $0.49 | $0.44 | $0.05 | 103,467.0 | -3.83% |
| Aug 08, 2025 | $0.488 | $0.4517 | $0.0363 | 86,044.0 | -3.69% |
| Aug 07, 2025 | $0.50 | $0.4575 | $0.0425 | 54,870.0 | +3.28% |
| Aug 06, 2025 | $0.4899 | $0.46 | $0.0299 | 29,978.0 | -3.57% |
| Aug 05, 2025 | $0.508 | $0.4736 | $0.0344 | 59,649.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.9186 | $0.7632 | $0.1554 | 1,740,652.0 | -0.05% |
| 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% |
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% |
1.38%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):