Get the Stockscreener App
1.05
4.00%
0.05
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 25, 2025, is $1.05.
- 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 250.00% to $1.05 now.
- The 52-week high stock price for ONMD is $1.56, representing a 48.57% increase from the current share price, occurred on December 23, 2024.
- The 52-week low stock price for ONMD is $0.30, indicating a -71.43% 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 25, 2025 | $1.10 | $1.02 | $0.0785 | 388,869.0 | +5.00% |
| Sep 24, 2025 | $1.06 | $0.939 | $0.121 | 922,198.0 | +8.70% |
| Sep 23, 2025 | $0.945 | $0.8705 | $0.0745 | 146,493.0 | +1.10% |
| Sep 22, 2025 | $0.95 | $0.91 | $0.04 | 350,698.0 | -3.50% |
| Sep 19, 2025 | $0.943 | $0.8712 | $0.0718 | 603,477.0 | +5.93% |
| Sep 18, 2025 | $0.91 | $0.8771 | $0.0329 | 78,923.0 | -0.11% |
| Sep 17, 2025 | $0.9199 | $0.8775 | $0.0424 | 79,604.0 | -0.76% |
| Sep 16, 2025 | $0.898 | $0.8634 | $0.0346 | 103,655.0 | +3.22% |
| Sep 15, 2025 | $0.8944 | $0.845 | $0.0494 | 180,006.0 | +3.15% |
| Sep 12, 2025 | $0.9463 | $0.84 | $0.1063 | 460,701.0 | -7.09% |
| Sep 11, 2025 | $0.9195 | $0.8335 | $0.086 | 262,713.0 | +5.83% |
| Sep 10, 2025 | $0.88 | $0.83 | $0.05 | 266,153.0 | +3.11% |
| Sep 09, 2025 | $0.869 | $0.8203 | $0.0487 | 231,853.0 | -1.83% |
| Sep 08, 2025 | $0.8778 | $0.82 | $0.0578 | 166,388.0 | -2.43% |
| Sep 05, 2025 | $0.8723 | $0.8175 | $0.0548 | 275,419.0 | +0.99% |
| Sep 04, 2025 | $0.9186 | $0.8405 | $0.0781 | 234,202.0 | -4.44% |
| 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% |
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 | $1.10 | $0.7632 | $0.3368 | 6,306,788.0 | +22.09% |
| 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% |
0.14%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):