OneMedNet Stock Price History
NASDAQ: ONMDHealth CareBiotechnology: Commercial Physical & Biological ResarchUSD
4.30-0.52 (-10.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ONMD price history at a glance
The price history for OneMedNet (ONMD) on this page begins on June 21, 2021, when the stock closed at $99.40; it most recently closed at $4.30 on October 5, 2026. The highest price in this record is $135.10, reached on October 23, 2023; the latest close is 96.8% below that peak. Across the 4 complete calendar years in the table, ONMD finished higher in 2 and lower in 2. Its best year was 2024 (+75.3%) and its worst was 2023 (-92.2%).
Over roughly 5 years the share price changed -95.7%, a -44.8% compound annual price return (excluding dividends). In the last 12 months alone, ONMD has lost 83.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $135.10
- Date of high
- Oct 23, 2023
- Low since 2021
- $3.00
- Date of low
- Apr 21, 2025
- 52-week high
- $42.20
- 52-week low
- $4.30
- IPO year
- 2021
- Last close
- $4.30
ONMD returns
1 week
-20.22%
1 month
-36.67%
3 months
-43.57%
6 months
-48.26%
Year to date
-60.91%
1 year
-83.90%
3 years
-96.06%
5 years
-95.73%
ONMD price return, excluding dividends.
ONMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.30 | -64.75% |
| 2025 | 12.20 | -14.08% |
| 2024 | 14.20 | +75.31% |
| 2023 | 8.10 | -92.24% |
| 2022 | 104.40 | +3.37% |
| 2021* | 101.00 | +1.61% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ONMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.85 | 4.85 | 4.30 | 4.30 | -10.79% | |
| 4.89 | 4.92 | 4.73 | 4.82 | -1.83% | |
| 4.96 | 5.14 | 4.90 | 4.91 | -1.21% | |
| 5.09 | 5.26 | 4.97 | 4.97 | -2.74% | |
| 5.36 | 5.52 | 5.11 | 5.11 | -5.19% | |
| 5.55 | 5.64 | 5.35 | 5.39 | -2.00% | |
| 5.71 | 5.79 | 5.46 | 5.50 | -4.93% | |
| 5.60 | 5.88 | 5.32 | 5.79 | +11.06% | |
| 6.33 | 6.33 | 5.20 | 5.21 | -17.71% | |
| 6.30 | 6.50 | 6.27 | 6.33 | -2.62% | |
| 6.92 | 7.30 | 6.00 | 6.50 | -7.80% | |
| 6.54 | 7.15 | 6.35 | 7.05 | +7.63% | |
| 6.50 | 6.70 | 6.33 | 6.55 | +0.77% | |
| 7.07 | 7.80 | 6.50 | 6.50 | -5.52% | |
| 6.68 | 7.20 | 6.60 | 6.88 | -1.71% | |
| 7.08 | 7.30 | 6.40 | 7.00 | +14.57% | |
| 6.21 | 6.40 | 6.11 | 6.11 | -0.65% | |
| 6.32 | 6.50 | 6.10 | 6.15 | -5.53% | |
| 6.78 | 6.90 | 6.35 | 6.51 | -2.84% | |
| 6.50 | 6.71 | 6.20 | 6.70 | +2.60% | |
| 6.67 | 6.67 | 6.50 | 6.53 | -2.10% | |
| 6.60 | 6.80 | 6.51 | 6.67 | -1.77% | |
| 6.65 | 6.79 | 6.50 | 6.79 | -1.02% | |
| 6.74 | 7.00 | 6.50 | 6.86 | +0.59% | |
| 5.95 | 6.90 | 5.85 | 6.82 | +15.99% | |
| 5.75 | 6.08 | 5.70 | 5.88 | +3.52% | |
| 5.74 | 5.80 | 5.64 | 5.68 | -0.70% | |
| 5.78 | 5.94 | 5.61 | 5.72 | -2.89% | |
| 5.70 | 6.04 | 5.63 | 5.89 | +1.55% | |
| 5.98 | 6.00 | 5.73 | 5.80 | -0.85% | |
| 5.63 | 5.95 | 5.63 | 5.85 | +2.81% | |
| 5.80 | 5.82 | 5.62 | 5.69 | -3.07% | |
| 5.90 | 6.16 | 5.80 | 5.87 | -0.51% | |
| 6.04 | 6.07 | 5.83 | 5.90 | -1.67% | |
| 6.05 | 6.14 | 5.90 | 6.00 | +1.01% | |
| 5.80 | 6.05 | 5.65 | 5.94 | +1.89% | |
| 6.00 | 6.17 | 5.76 | 5.83 | -3.00% | |
| 6.18 | 6.43 | 5.90 | 6.01 | -1.48% | |
| 6.69 | 6.83 | 6.00 | 6.10 | -21.90% | |
| 7.67 | 7.90 | 7.50 | 7.81 | +0.51% | |
| 7.50 | 7.80 | 7.14 | 7.77 | +5.14% | |
| 7.59 | 7.70 | 7.06 | 7.39 | -0.67% | |
| 6.62 | 7.58 | 6.52 | 7.44 | +12.73% | |
| 6.64 | 6.88 | 6.11 | 6.60 | +5.60% | |
| 6.33 | 6.50 | 6.03 | 6.25 | -4.29% | |
| 6.70 | 6.98 | 6.27 | 6.53 | +1.08% | |
| 7.20 | 7.26 | 6.36 | 6.46 | -9.27% | |
| 7.47 | 8.10 | 7.00 | 7.12 | -6.19% | |
| 6.84 | 7.90 | 6.80 | 7.59 | +5.42% | |
| 6.91 | 8.24 | 6.91 | 7.20 | -1.10% | |
| 6.00 | 7.35 | 5.62 | 7.28 | +13.22% | |
| 8.11 | 8.27 | 6.30 | 6.43 | -9.31% | |
| 5.70 | 7.35 | 5.60 | 7.09 | +17.00% | |
| 6.06 | 6.50 | 5.85 | 6.06 | -1.46% | |
| 6.25 | 6.26 | 6.00 | 6.15 | +2.16% | |
| 6.30 | 6.30 | 5.90 | 6.02 | -1.63% | |
| 6.53 | 6.80 | 6.00 | 6.12 | -6.28% | |
| 6.40 | 6.78 | 6.40 | 6.53 | -3.83% | |
| 6.69 | 7.11 | 6.20 | 6.79 | -0.15% | |
| 6.90 | 6.90 | 6.40 | 6.80 | -1.45% | |
| 7.33 | 7.51 | 6.53 | 6.90 | -8.73% | |
| 7.20 | 7.70 | 7.20 | 7.56 | +3.99% | |
| 7.30 | 7.46 | 7.13 | 7.27 | -2.55% | |
| 7.54 | 7.54 | 7.16 | 7.46 | -2.10% | |
| 7.55 | 7.70 | 7.20 | 7.62 | +0.53% | |
| 7.00 | 7.70 | 6.85 | 7.58 | +8.75% | |
| 6.90 | 7.28 | 6.72 | 6.97 | -1.97% | |
| 7.00 | 7.30 | 6.70 | 7.11 | +0.85% | |
| 6.70 | 7.30 | 6.50 | 7.05 | +5.38% | |
| 7.30 | 7.30 | 6.60 | 6.69 | -8.23% | |
| 6.89 | 7.39 | 6.50 | 7.29 | +2.53% | |
| 7.30 | 7.30 | 6.50 | 7.11 | 0.00% | |
| 6.46 | 7.20 | 6.46 | 7.11 | +7.73% | |
| 5.81 | 6.60 | 5.80 | 6.60 | +12.82% | |
| 6.41 | 6.77 | 5.83 | 5.85 | -7.29% | |
| 6.50 | 6.90 | 6.28 | 6.31 | +5.17% | |
| 5.43 | 6.03 | 5.42 | 6.00 | +7.33% | |
| 5.50 | 5.68 | 5.40 | 5.59 | 0.00% | |
| 5.80 | 5.99 | 5.35 | 5.59 | -7.14% | |
| 5.40 | 6.24 | 4.90 | 6.02 | +20.16% | |
| 5.70 | 5.82 | 4.90 | 5.01 | -10.22% | |
| 5.70 | 5.80 | 5.25 | 5.58 | +2.57% | |
| 6.00 | 6.00 | 5.30 | 5.44 | -6.85% | |
| 6.28 | 6.47 | 5.60 | 5.84 | -2.50% | |
| 6.29 | 6.62 | 5.60 | 5.99 | -7.13% | |
| 7.00 | 7.20 | 6.03 | 6.45 | -6.52% | |
| 7.00 | 7.20 | 6.80 | 6.90 | +1.92% | |
| 7.50 | 7.50 | 6.71 | 6.77 | -7.26% | |
| 7.66 | 7.70 | 7.20 | 7.30 | -4.70% | |
| 7.80 | 8.00 | 7.60 | 7.66 | -2.42% | |
| 7.88 | 7.98 | 7.70 | 7.85 | +0.77% | |
| 7.60 | 8.00 | 7.60 | 7.79 | +1.04% | |
| 8.00 | 8.10 | 7.35 | 7.71 | -2.65% | |
| 8.50 | 8.55 | 7.90 | 7.92 | -6.82% | |
| 8.70 | 8.80 | 8.50 | 8.50 | -3.95% | |
| 8.95 | 9.11 | 8.67 | 8.85 | -1.99% | |
| 8.53 | 9.60 | 8.53 | 9.03 | +6.36% | |
| 9.12 | 9.12 | 8.34 | 8.49 | -1.85% | |
| 8.15 | 8.90 | 7.83 | 8.65 | +10.47% | |
| 8.20 | 8.35 | 7.70 | 7.83 | -7.45% | |
| 8.32 | 9.00 | 8.00 | 8.46 | +0.59% | |
| 9.19 | 9.38 | 8.30 | 8.41 | -11.01% | |
| 9.45 | 9.90 | 9.20 | 9.45 | +1.50% | |
| 9.66 | 9.99 | 9.31 | 9.31 | -4.02% | |
| 9.82 | 10.00 | 9.30 | 9.70 | -1.02% | |
| 10.10 | 10.30 | 9.80 | 9.80 | -3.92% | |
| 9.90 | 10.25 | 9.52 | 10.20 | +4.29% | |
| 9.63 | 9.96 | 9.31 | 9.78 | +1.77% | |
| 9.90 | 10.20 | 9.60 | 9.61 | -3.51% | |
| 10.80 | 10.80 | 9.90 | 9.96 | -5.14% | |
| 10.30 | 10.80 | 10.10 | 10.50 | +5.53% | |
| 10.60 | 11.10 | 9.60 | 9.95 | -7.87% | |
| 10.80 | 12.05 | 10.65 | 10.80 | 0.00% | |
| 10.90 | 12.20 | 10.50 | 10.80 | -0.92% | |
| 11.60 | 11.90 | 10.70 | 10.90 | -9.17% | |
| 11.75 | 12.40 | 10.50 | 12.00 | +9.09% | |
| 10.20 | 12.70 | 9.45 | 11.00 | +23.73% | |
| 9.20 | 9.20 | 8.70 | 8.89 | -0.45% | |
| 9.20 | 9.20 | 8.74 | 8.93 | +1.71% | |
| 9.30 | 9.40 | 8.66 | 8.78 | -6.10% | |
| 8.97 | 9.49 | 8.68 | 9.35 | +4.00% | |
| 9.10 | 9.16 | 8.76 | 8.99 | +1.35% | |
| 8.81 | 9.10 | 8.80 | 8.87 | +0.57% | |
| 8.52 | 9.12 | 8.51 | 8.82 | +2.68% | |
| 8.90 | 9.28 | 8.50 | 8.59 | -3.48% | |
| 8.10 | 9.20 | 8.10 | 8.90 | +7.10% | |
| 8.13 | 8.50 | 7.80 | 8.31 | +1.09% | |
| 8.60 | 8.65 | 7.85 | 8.22 | -4.42% | |
| 9.00 | 9.20 | 8.60 | 8.60 | -2.27% | |
| 9.55 | 9.71 | 8.69 | 8.80 | -7.56% | |
| 9.60 | 11.10 | 8.70 | 9.52 | +2.37% | |
| 8.35 | 9.30 | 8.34 | 9.30 | +10.19% | |
| 8.92 | 9.15 | 8.44 | 8.44 | -0.71% | |
| 8.00 | 9.36 | 7.90 | 8.50 | +7.05% | |
| 8.90 | 9.20 | 7.47 | 7.94 | -10.48% | |
| 8.90 | 9.40 | 8.52 | 8.87 | +1.03% | |
| 8.40 | 9.70 | 8.22 | 8.78 | +1.39% | |
| 8.14 | 8.97 | 7.80 | 8.66 | +4.84% | |
| 7.87 | 8.27 | 7.30 | 8.26 | +3.38% | |
| 7.50 | 7.99 | 7.31 | 7.99 | +5.69% | |
| 7.85 | 7.88 | 7.04 | 7.56 | -4.91% | |
| 8.07 | 8.23 | 7.51 | 7.95 | -2.93% | |
| 7.77 | 8.20 | 7.70 | 8.19 | +7.48% | |
| 8.03 | 8.19 | 7.61 | 7.62 | -5.22% | |
| 8.66 | 8.66 | 7.87 | 8.04 | -7.16% | |
| 7.80 | 8.68 | 7.70 | 8.66 | +10.46% | |
| 7.39 | 7.88 | 7.33 | 7.84 | +3.02% | |
| 7.00 | 7.70 | 6.90 | 7.61 | +6.43% | |
| 6.75 | 7.50 | 6.55 | 7.15 | +3.32% | |
| 6.55 | 7.20 | 6.27 | 6.92 | +1.76% | |
| 6.33 | 7.20 | 6.15 | 6.80 | +4.78% | |
| 6.11 | 6.80 | 6.00 | 6.49 | +1.56% | |
| 7.10 | 7.44 | 6.01 | 6.39 | -12.59% | |
| 7.12 | 7.66 | 6.81 | 7.31 | -2.79% | |
| 9.24 | 9.65 | 7.52 | 7.52 | -26.27% | |
| 10.50 | 14.00 | 9.31 | 10.20 | +44.68% | |
| 7.00 | 7.49 | 6.54 | 7.05 | +8.80% | |
| 6.25 | 6.49 | 6.00 | 6.48 | +2.21% | |
| 6.48 | 6.70 | 6.17 | 6.34 | +2.42% | |
| 6.63 | 6.63 | 6.12 | 6.19 | -5.35% | |
| 6.83 | 7.10 | 6.37 | 6.54 | -3.25% | |
| 6.62 | 6.80 | 6.50 | 6.76 | +1.05% | |
| 6.20 | 6.70 | 6.00 | 6.69 | +8.96% | |
| 6.35 | 6.81 | 6.11 | 6.14 | -4.95% | |
| 7.49 | 7.49 | 6.33 | 6.46 | -6.78% | |
| 6.00 | 7.37 | 6.00 | 6.93 | +18.26% | |
| 6.14 | 6.27 | 5.70 | 5.86 | -8.44% | |
| 6.91 | 7.20 | 6.29 | 6.40 | -8.44% | |
| 7.40 | 7.50 | 6.84 | 6.99 | -4.25% | |
| 7.50 | 8.20 | 7.10 | 7.30 | -7.59% | |
| 7.97 | 8.20 | 7.38 | 7.90 | -3.89% | |
| 7.80 | 8.60 | 7.50 | 8.22 | +4.85% | |
| 7.80 | 7.84 | 7.10 | 7.84 | +1.29% | |
| 7.40 | 7.79 | 7.40 | 7.74 | +1.31% | |
| 7.72 | 8.00 | 7.50 | 7.64 | -3.29% | |
| 8.82 | 9.10 | 7.15 | 7.90 | -13.19% | |
| 9.00 | 9.16 | 8.70 | 9.10 | +0.33% | |
| 9.08 | 9.50 | 8.60 | 9.07 | +0.55% | |
| 10.20 | 10.20 | 8.94 | 9.02 | -8.05% | |
| 9.90 | 10.10 | 9.55 | 9.81 | +1.45% | |
| 9.21 | 9.69 | 8.90 | 9.67 | +12.05% | |
| 9.30 | 9.31 | 8.51 | 8.63 | -7.30% | |
| 9.00 | 9.54 | 8.50 | 9.31 | +3.44% | |
| 9.35 | 10.30 | 9.00 | 9.00 | +5.88% | |
| 10.80 | 10.90 | 8.15 | 8.50 | -22.73% | |
| 11.00 | 11.10 | 10.50 | 11.00 | +2.80% | |
| 11.70 | 11.70 | 10.60 | 10.70 | -9.32% | |
| 11.10 | 12.10 | 11.10 | 11.80 | +4.42% | |
| 12.00 | 12.00 | 11.20 | 11.30 | -5.04% | |
| 11.70 | 12.19 | 11.50 | 11.90 | +1.71% | |
| 11.80 | 12.15 | 11.60 | 11.70 | -3.31% | |
| 11.90 | 12.30 | 11.60 | 12.10 | 0.00% | |
| 12.20 | 12.79 | 11.60 | 12.10 | -0.82% | |
| 11.20 | 12.40 | 11.20 | 12.20 | +10.91% | |
| 10.70 | 12.39 | 10.50 | 11.00 | +4.76% | |
| 11.50 | 12.14 | 10.40 | 10.50 | -10.26% | |
| 12.30 | 13.00 | 11.68 | 11.70 | -7.87% | |
| 13.40 | 13.48 | 12.40 | 12.70 | -4.51% | |
| 12.90 | 14.30 | 12.90 | 13.30 | +3.10% | |
| 14.00 | 14.18 | 12.40 | 12.90 | -7.86% | |
| 13.50 | 15.39 | 13.46 | 14.00 | +6.87% | |
| 12.40 | 13.60 | 12.20 | 13.10 | +6.50% | |
| 13.10 | 14.00 | 12.00 | 12.30 | -6.11% | |
| 13.90 | 14.10 | 12.40 | 13.10 | -7.09% | |
| 12.30 | 14.40 | 12.30 | 14.10 | +13.71% | |
| 15.30 | 15.40 | 12.29 | 12.40 | -18.42% | |
| 15.90 | 16.70 | 15.00 | 15.20 | -4.40% | |
| 17.70 | 17.80 | 15.80 | 15.90 | -10.67% | |
| 18.80 | 19.60 | 17.80 | 17.80 | -4.81% | |
| 19.40 | 19.80 | 18.22 | 18.70 | -4.10% | |
| 18.20 | 19.80 | 17.40 | 19.50 | +10.17% | |
| 17.80 | 18.80 | 17.20 | 17.70 | -3.80% | |
| 15.40 | 18.70 | 15.35 | 18.40 | +21.05% | |
| 16.10 | 16.40 | 14.90 | 15.20 | -8.43% | |
| 15.20 | 17.30 | 14.63 | 16.60 | +12.93% | |
| 17.00 | 17.70 | 14.70 | 14.70 | -20.54% | |
| 16.20 | 23.00 | 16.20 | 18.50 | +30.28% | |
| 14.30 | 15.40 | 14.10 | 14.20 | -2.74% | |
| 13.60 | 14.93 | 13.60 | 14.60 | +9.77% | |
| 13.50 | 14.25 | 13.20 | 13.30 | -1.48% | |
| 11.50 | 14.10 | 11.10 | 13.50 | +23.85% | |
| 12.00 | 12.90 | 10.40 | 10.90 | -10.66% | |
| 12.40 | 12.80 | 11.80 | 12.20 | -3.94% | |
| 13.00 | 13.60 | 11.85 | 12.70 | -5.93% | |
| 13.80 | 15.20 | 13.10 | 13.50 | -3.57% | |
| 13.00 | 14.80 | 13.00 | 14.00 | -0.71% | |
| 15.30 | 15.30 | 13.70 | 14.10 | -6.62% | |
| 15.10 | 15.50 | 14.70 | 15.10 | +1.34% | |
| 15.10 | 15.40 | 14.60 | 14.90 | -3.87% | |
| 14.70 | 17.40 | 14.70 | 15.50 | +4.73% | |
| 14.40 | 14.80 | 13.70 | 14.80 | +0.68% | |
| 17.30 | 17.60 | 14.40 | 14.70 | -16.00% | |
| 17.20 | 18.40 | 17.05 | 17.50 | -0.57% | |
| 17.10 | 18.22 | 17.00 | 17.60 | -0.56% | |
| 20.30 | 20.70 | 17.30 | 17.70 | -16.51% | |
| 22.50 | 23.00 | 21.00 | 21.20 | -4.93% | |
| 23.30 | 23.60 | 22.10 | 22.30 | -5.91% | |
| 23.00 | 24.00 | 21.60 | 23.70 | +7.73% | |
| 22.30 | 22.90 | 21.00 | 22.00 | -3.51% | |
| 23.80 | 24.60 | 22.40 | 22.80 | -2.98% | |
| 23.50 | 23.90 | 22.70 | 23.50 | +0.43% | |
| 22.90 | 24.70 | 22.90 | 23.40 | -0.85% | |
| 24.90 | 24.90 | 20.20 | 23.60 | -5.22% | |
| 27.30 | 27.70 | 24.90 | 24.90 | -11.39% | |
| 25.30 | 28.20 | 24.90 | 28.10 | +23.25% | |
| 25.60 | 25.90 | 22.50 | 22.80 | -11.28% | |
| 27.70 | 28.10 | 23.70 | 25.70 | -7.22% | |
| 30.00 | 31.00 | 25.90 | 27.70 | -7.67% | |
| 28.00 | 32.00 | 27.46 | 30.00 | +1.35% | |
| 32.20 | 34.40 | 28.20 | 29.60 | -5.73% | |
| 28.40 | 42.20 | 28.00 | 31.40 | +17.60% | |
| 23.40 | 27.60 | 22.50 | 26.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ONMD chart for longer ranges.