OneMedNet Corporation (ONMD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -33.9%
- 3M
- -33.9%
- YTD
- -52.0%
- 1Y
- +2.3%
- 3Y
- -62.3%
- 5Y
- -43.2%
Loading 10-year price history...
ONMD Historical Performance
ONMD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +2.0%
- 2022 annual price return
- +3.7%
- 2023 annual price return
- -92.2%
- 2024 annual price return
- +83.5%
- 2025 annual price return
- -20.9%
- 2026 annual price return
- -16.4%
ONMD Stock Price Trajectory (2021–2026)
As of June 26, 2026, OneMedNet Corporation (ONMD) trades at $0.59, representing a +2.3% return over the past year. The stock has delivered a -93.5% total return over five years (-43.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $13.51 on October 25, 2023. From this peak, ONMD has corrected -95.7%, currently trading 49% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NVCR (-13.2% 1Y), HCAT (-53.1% 1Y), and DOCS (-67.0% 1Y), ONMD has underperformed the peer group average. Compare ONMD vs NVCR →
ONMD Historical Price Data · from 2021
Rows 1–50 of 1,257| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-25 | 0.64 | 0.64 | 0.58 | 0.59 | 249K | -8.65% |
| 2026-06-24 | 0.65 | 0.69 | 0.63 | 0.64 | 460K | +8.19% |
| 2026-06-23 | 0.54 | 0.60 | 0.54 | 0.59 | 138K | +5.94% |
| 2026-06-22 | 0.55 | 0.56 | 0.54 | 0.56 | 321K | -0.07% |
| 2026-06-18 | 0.58 | 0.60 | 0.54 | 0.56 | 587K | -7.16% |
| 2026-06-17 | 0.54 | 0.62 | 0.49 | 0.60 | 1.33M | +20.20% |
| 2026-06-16 | 0.53 | 0.57 | 0.49 | 0.50 | 803K | -10.20% |
| 2026-06-15 | 0.57 | 0.58 | 0.53 | 0.56 | 145K | +2.67% |
| 2026-06-12 | 0.60 | 0.60 | 0.53 | 0.54 | 500K | -7.00% |
| 2026-06-11 | 0.62 | 0.65 | 0.56 | 0.58 | 312K | -2.45% |
| 2026-06-10 | 0.63 | 0.66 | 0.56 | 0.60 | 938K | -7.15% |
| 2026-06-09 | 0.70 | 0.70 | 0.60 | 0.65 | 373K | -6.55% |
| 2026-06-08 | 0.71 | 0.72 | 0.68 | 0.69 | 76K | +2.04% |
| 2026-06-05 | 0.75 | 0.75 | 0.67 | 0.68 | 276K | -7.32% |
| 2026-06-04 | 0.77 | 0.77 | 0.72 | 0.73 | 149K | -4.74% |
| 2026-06-03 | 0.78 | 0.80 | 0.76 | 0.77 | 144K | -2.38% |
| 2026-06-02 | 0.79 | 0.80 | 0.77 | 0.79 | 109K | +0.72% |
| 2026-06-01 | 0.76 | 0.80 | 0.76 | 0.78 | 149K | +1.14% |
| 2026-05-29 | 0.80 | 0.80 | 0.75 | 0.77 | 411K | -2.71% |
| 2026-05-28 | 0.85 | 0.85 | 0.79 | 0.79 | 467K | -6.81% |
| 2026-05-27 | 0.87 | 0.88 | 0.85 | 0.85 | 83K | -3.94% |
| 2026-05-26 | 0.90 | 0.91 | 0.87 | 0.88 | 133K | -2.03% |
| 2026-05-22 | 0.85 | 0.91 | 0.85 | 0.90 | 223K | +6.38% |
| 2026-05-21 | 0.90 | 0.91 | 0.83 | 0.85 | 334K | -1.86% |
| 2026-05-20 | 0.81 | 0.89 | 0.78 | 0.87 | 150K | +10.43% |
| 2026-05-19 | 0.80 | 0.81 | 0.78 | 0.78 | 341K | -7.40% |
| 2026-05-18 | 0.83 | 0.87 | 0.80 | 0.85 | 238K | +0.55% |
| 2026-05-15 | 0.92 | 0.94 | 0.83 | 0.84 | 461K | -10.96% |
| 2026-05-14 | 0.94 | 0.99 | 0.92 | 0.94 | 235K | +1.50% |
| 2026-05-13 | 0.97 | 1.00 | 0.93 | 0.93 | 118K | -5.99% |
| 2026-05-12 | 0.99 | 1.00 | 0.93 | 0.99 | 246K | +1.05% |
| 2026-05-11 | 1.01 | 1.03 | 0.98 | 0.98 | 175K | -3.92% |
| 2026-05-08 | 0.99 | 1.02 | 0.95 | 1.02 | 198K | +4.34% |
| 2026-05-07 | 0.96 | 1.00 | 0.94 | 0.98 | 466K | +1.73% |
| 2026-05-06 | 0.98 | 1.02 | 0.96 | 0.96 | 165K | -3.52% |
| 2026-05-05 | 1.07 | 1.08 | 0.99 | 1.00 | 339K | -5.13% |
| 2026-05-04 | 1.03 | 1.08 | 1.01 | 1.05 | 254K | +5.51% |
| 2026-05-01 | 1.06 | 1.11 | 0.97 | 1.00 | 753K | -7.85% |
| 2026-04-30 | 1.08 | 1.20 | 1.06 | 1.08 | 548K | 0.00% |
| 2026-04-29 | 1.09 | 1.22 | 1.05 | 1.08 | 639K | -0.92% |
| 2026-04-28 | 1.16 | 1.19 | 1.07 | 1.09 | 341K | -9.17% |
| 2026-04-27 | 1.18 | 1.24 | 1.05 | 1.20 | 1.51M | +9.09% |
| 2026-04-24 | 1.02 | 1.27 | 0.95 | 1.10 | 11.65M | +23.78% |
| 2026-04-23 | 0.90 | 0.92 | 0.87 | 0.89 | 161K | -0.45% |
| 2026-04-22 | 0.92 | 0.92 | 0.87 | 0.89 | 218K | +1.70% |
| 2026-04-21 | 0.93 | 0.94 | 0.87 | 0.88 | 207K | -6.14% |
| 2026-04-20 | 0.90 | 0.95 | 0.87 | 0.94 | 214K | +4.02% |
| 2026-04-17 | 0.91 | 0.92 | 0.88 | 0.90 | 326K | +1.40% |
| 2026-04-16 | 0.88 | 0.91 | 0.88 | 0.89 | 151K | +0.53% |
| 2026-04-15 | 0.85 | 0.91 | 0.85 | 0.88 | 127K | +2.68% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ONMD — Frequently Asked Questions
Quick answers to the most common questions about buying ONMD stock.
How has ONMD stock performed recently?
ONMD returned +2.3% over the past year, beating its 5-year annualized CAGR of -43.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ONMD's all-time high price?
OneMedNet Corporation reached $13.51 on 2023-10-25. The 52-week high is $4.22. Current 1-year return of +2.3% places the stock closer to historical peaks.
Where can I download ONMD historical price data?
This page provides ONMD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.