Get the Stockscreener App
0.8151
1.33%
-0.011
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 March 25, 2026, is $0.8151.
- 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 171.70% to $0.8151 now.
- The 52-week high stock price for ONMD is $4.22, representing a 417.73% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for ONMD is $0.30, indicating a -63.19% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $0.85 | $0.78 | $0.07 | 85,265.0 | -1.33% |
| Mar 24, 2026 | $0.8267 | $0.73 | $0.0967 | 428,392.0 | +3.35% |
| Mar 23, 2026 | $0.7993 | $0.7307 | $0.0686 | 206,974.0 | +5.67% |
| Mar 20, 2026 | $0.7878 | $0.7038 | $0.084 | 283,810.0 | -4.89% |
| Mar 19, 2026 | $0.8234 | $0.751 | $0.0724 | 219,426.0 | -2.89% |
| Mar 18, 2026 | $0.82 | $0.7695 | $0.0505 | 318,341.0 | +7.52% |
| Mar 17, 2026 | $0.819 | $0.761 | $0.058 | 425,068.0 | -5.20% |
| Mar 16, 2026 | $0.8657 | $0.7874 | $0.0783 | 373,793.0 | -7.18% |
| Mar 13, 2026 | $0.8682 | $0.7701 | $0.0981 | 395,952.0 | +10.39% |
| Mar 12, 2026 | $0.7875 | $0.7329 | $0.0546 | 546,142.0 | +3.01% |
| Mar 11, 2026 | $0.7699 | $0.6898 | $0.0802 | 289,916.0 | +6.48% |
| Mar 10, 2026 | $0.75 | $0.655 | $0.095 | 538,796.0 | +3.35% |
| Mar 09, 2026 | $0.7198 | $0.6274 | $0.0924 | 497,034.0 | +1.74% |
| Mar 06, 2026 | $0.72 | $0.6147 | $0.1053 | 824,765.0 | +4.78% |
| Mar 05, 2026 | $0.68 | $0.60 | $0.08 | 756,703.0 | +1.56% |
| Mar 04, 2026 | $0.744 | $0.601 | $0.143 | 1,223,936.0 | -12.54% |
| Mar 03, 2026 | $0.7655 | $0.681 | $0.0845 | 1,877,513.0 | -2.86% |
| Mar 02, 2026 | $0.965 | $0.752 | $0.213 | 7,606,810.0 | -26.26% |
| Feb 27, 2026 | $1.40 | $0.9312 | $0.4688 | 215,731,618.0 | +44.60% |
| Feb 26, 2026 | $0.7489 | $0.6536 | $0.0953 | 528,951.0 | +8.86% |
| Feb 25, 2026 | $0.6488 | $0.60 | $0.0488 | 123,707.0 | +2.21% |
| Feb 24, 2026 | $0.6699 | $0.617 | $0.0529 | 134,847.0 | +2.42% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.965 | $0.60 | $0.365 | 16,898,636.0 | -20.09% |
| 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% |
3.13%
2.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):