Get the Stockscreener App
0.6819
16.07%
0.0944
After Hours:
.67
-0.0119
-1.75%
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, 2026, is $0.6819.
- 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 127.30% to $0.6819 now.
- The 52-week high stock price for ONMD is $4.22, representing a 518.86% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for ONMD is $0.49, indicating a -28.14% decrease from the current share price, occurred on June 16, 2026.
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, 2026 | $0.69 | $0.585 | $0.105 | 515,214.0 | +16.07% |
| Sep 03, 2026 | $0.6082 | $0.57 | $0.0382 | 265,048.0 | +3.43% |
| Sep 02, 2026 | $0.58 | $0.5636 | $0.0164 | 109,910.0 | -0.73% |
| Sep 01, 2026 | $0.5938 | $0.561 | $0.0328 | 72,850.0 | -2.85% |
| Aug 31, 2026 | $0.6042 | $0.5632 | $0.041 | 599,947.0 | +1.55% |
| Aug 28, 2026 | $0.5996 | $0.5731 | $0.0265 | 131,279.0 | -0.87% |
| Aug 27, 2026 | $0.5952 | $0.5631 | $0.0321 | 94,359.0 | +2.92% |
| Aug 26, 2026 | $0.5824 | $0.562 | $0.0204 | 212,048.0 | -3.18% |
| Aug 25, 2026 | $0.6164 | $0.58 | $0.0364 | 229,126.0 | -0.49% |
| Aug 24, 2026 | $0.607 | $0.5833 | $0.0237 | 143,058.0 | -1.65% |
| Aug 21, 2026 | $0.6143 | $0.59 | $0.0243 | 180,073.0 | +0.99% |
| Aug 20, 2026 | $0.6048 | $0.565 | $0.0398 | 342,323.0 | +1.90% |
| Aug 19, 2026 | $0.6166 | $0.5761 | $0.0405 | 378,345.0 | -2.91% |
| Aug 18, 2026 | $0.6432 | $0.59 | $0.0532 | 499,506.0 | -1.59% |
| Aug 17, 2026 | $0.6826 | $0.60 | $0.0826 | 949,823.0 | -21.89% |
| Aug 14, 2026 | $0.79 | $0.75 | $0.04 | 279,311.0 | +0.53% |
| Aug 13, 2026 | $0.7795 | $0.7141 | $0.0654 | 333,053.0 | +5.20% |
| Aug 12, 2026 | $0.77 | $0.7056 | $0.0644 | 377,753.0 | -0.69% |
| Aug 11, 2026 | $0.7577 | $0.6515 | $0.1062 | 639,200.0 | +12.70% |
| Aug 10, 2026 | $0.6875 | $0.6107 | $0.0768 | 833,705.0 | +5.68% |
| Aug 07, 2026 | $0.6498 | $0.6034 | $0.0464 | 475,399.0 | -4.35% |
| Aug 06, 2026 | $0.6978 | $0.6267 | $0.0711 | 290,427.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $0.69 | $0.561 | $0.129 | 1,478,236.0 | +15.77% |
| Aug, 2026 | $0.81 | $0.562 | $0.248 | 8,240,425.0 | -18.17% |
| Jul, 2026 | $0.8274 | $0.5602 | $0.2672 | 32,962,082.0 | +1.24% |
| Jun, 2026 | $0.80 | $0.49 | $0.31 | 8,577,673.0 | -7.73% |
| May, 2026 | $1.11 | $0.7346 | $0.3755 | 5,893,753.0 | -28.65% |
| 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% |
0.03%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):