Get the Stockscreener App
0.50
7.58%
-0.041
Pre-market:
.50
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 03, 2025, is $0.50.
- 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 19.05% to $0.50 now.
- The 52-week high stock price for ONMD is $3.37, representing a 574.00% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for ONMD is $0.457, indicating a -8.60% decrease from the current share price, occurred on May 17, 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 27, 2025 | $0.598 | $0.5499 | $0.0481 | 102,592.0 | -1.49% |
| Mar 26, 2025 | $0.6099 | $0.5413 | $0.0686 | 78,673.0 | +2.51% |
| Mar 25, 2025 | $0.6379 | $0.543 | $0.0949 | 53,780.0 | -1.35% |
| Mar 24, 2025 | $0.618 | $0.543 | $0.075 | 101,194.0 | +7.07% |
| Mar 21, 2025 | $0.6353 | $0.52 | $0.1153 | 67,223.0 | -6.90% |
| Mar 20, 2025 | $0.637 | $0.58 | $0.057 | 38,213.0 | -1.79% |
| Mar 19, 2025 | $0.67 | $0.5362 | $0.1338 | 105,159.0 | -3.18% |
| Mar 18, 2025 | $0.6902 | $0.61 | $0.0802 | 50,643.0 | -6.87% |
| Mar 17, 2025 | $0.716 | $0.6375 | $0.0785 | 54,167.0 | -5.35% |
| Mar 14, 2025 | $0.725 | $0.6902 | $0.0348 | 16,846.0 | -1.14% |
| Mar 13, 2025 | $0.74 | $0.69 | $0.05 | 35,715.0 | -3.08% |
| Mar 12, 2025 | $0.763 | $0.7043 | $0.0587 | 47,885.0 | +0.73% |
| Mar 11, 2025 | $0.77 | $0.695 | $0.075 | 47,433.0 | +0.84% |
| Mar 10, 2025 | $0.7475 | $0.6585 | $0.089 | 70,595.0 | -5.26% |
| Mar 07, 2025 | $0.7673 | $0.6375 | $0.1298 | 110,649.0 | +18.25% |
| Mar 06, 2025 | $0.7499 | $0.57 | $0.1799 | 112,848.0 | -16.49% |
| Mar 05, 2025 | $0.8101 | $0.7501 | $0.06 | 16,483.0 | -5.59% |
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 | $0.57 | $0.50 | $0.07 | 100,507.0 | -7.41% |
| 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% |
4.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):