OneMedNet Corporation (ONMD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +3.9%
- 3M
- -0.7%
- YTD
- -43.8%
- 1Y
- -19.1%
- 3Y
- -60.6%
- 5Y
- -41.5%
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
- -41.8%
ONMD Stock Price Trajectory (2021–2026)
As of September 9, 2026, OneMedNet Corporation (ONMD) trades at $0.69, representing a -19.1% return over the past year. The stock has delivered a -93.1% total return over five years (-41.5% 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 -94.9%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NVCR (+33.7% 1Y), HCAT (-49.7% 1Y), and DOCS (-64.9% 1Y), ONMD has underperformed the peer group average. Compare ONMD vs NVCR →
ONMD Historical Price Data · from 2021
Rows 1–50 of 1,307| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-08 | 0.67 | 0.70 | 0.66 | 0.69 | 321K | +0.56% |
| 2026-09-04 | 0.59 | 0.69 | 0.59 | 0.68 | 513K | +16.07% |
| 2026-09-03 | 0.57 | 0.61 | 0.57 | 0.59 | 265K | +1.84% |
| 2026-09-02 | 0.57 | 0.58 | 0.56 | 0.58 | 107K | +0.82% |
| 2026-09-01 | 0.57 | 0.59 | 0.56 | 0.57 | 73K | -2.85% |
| 2026-08-31 | 0.57 | 0.60 | 0.56 | 0.59 | 600K | +1.55% |
| 2026-08-28 | 0.58 | 0.59 | 0.58 | 0.58 | 131K | -0.87% |
| 2026-08-27 | 0.56 | 0.60 | 0.56 | 0.59 | 94K | +2.92% |
| 2026-08-26 | 0.57 | 0.58 | 0.56 | 0.57 | 212K | -3.18% |
| 2026-08-25 | 0.59 | 0.62 | 0.58 | 0.59 | 229K | -0.49% |
| 2026-08-24 | 0.60 | 0.61 | 0.58 | 0.59 | 143K | -1.65% |
| 2026-08-21 | 0.61 | 0.61 | 0.59 | 0.60 | 185K | +0.99% |
| 2026-08-20 | 0.58 | 0.60 | 0.56 | 0.59 | 354K | +1.90% |
| 2026-08-19 | 0.60 | 0.62 | 0.58 | 0.58 | 404K | -2.91% |
| 2026-08-18 | 0.62 | 0.64 | 0.59 | 0.60 | 507K | -1.59% |
| 2026-08-17 | 0.67 | 0.68 | 0.60 | 0.61 | 959K | -21.89% |
| 2026-08-14 | 0.77 | 0.79 | 0.75 | 0.78 | 492K | +0.53% |
| 2026-08-13 | 0.75 | 0.78 | 0.71 | 0.78 | 340K | +5.20% |
| 2026-08-12 | 0.76 | 0.77 | 0.71 | 0.74 | 382K | -0.69% |
| 2026-08-11 | 0.66 | 0.76 | 0.65 | 0.74 | 657K | +12.70% |
| 2026-08-10 | 0.66 | 0.69 | 0.61 | 0.66 | 839K | +5.68% |
| 2026-08-07 | 0.63 | 0.65 | 0.60 | 0.62 | 2.47M | -4.35% |
| 2026-08-06 | 0.67 | 0.70 | 0.63 | 0.65 | 291K | +1.15% |
| 2026-08-05 | 0.72 | 0.73 | 0.64 | 0.65 | 341K | -9.39% |
| 2026-08-04 | 0.75 | 0.81 | 0.70 | 0.71 | 575K | -6.16% |
| 2026-08-03 | 0.68 | 0.79 | 0.68 | 0.76 | 363K | +5.47% |
| 2026-07-31 | 0.69 | 0.82 | 0.69 | 0.72 | 954K | -1.13% |
| 2026-07-30 | 0.60 | 0.73 | 0.56 | 0.73 | 2.05M | +13.31% |
| 2026-07-29 | 0.81 | 0.83 | 0.63 | 0.64 | 20.71M | -9.38% |
| 2026-07-28 | 0.57 | 0.74 | 0.56 | 0.71 | 22.93M | +17.02% |
| 2026-07-27 | 0.61 | 0.65 | 0.58 | 0.61 | 100K | -1.46% |
| 2026-07-24 | 0.63 | 0.63 | 0.60 | 0.61 | 60K | +2.23% |
| 2026-07-23 | 0.63 | 0.63 | 0.59 | 0.60 | 81K | -1.68% |
| 2026-07-22 | 0.65 | 0.68 | 0.60 | 0.61 | 111K | -6.35% |
| 2026-07-21 | 0.64 | 0.68 | 0.64 | 0.65 | 81K | -3.76% |
| 2026-07-20 | 0.67 | 0.71 | 0.62 | 0.68 | 97K | -0.15% |
| 2026-07-17 | 0.69 | 0.69 | 0.64 | 0.68 | 101K | -1.49% |
| 2026-07-16 | 0.73 | 0.75 | 0.65 | 0.69 | 320K | -8.67% |
| 2026-07-15 | 0.72 | 0.77 | 0.72 | 0.76 | 43K | +3.98% |
| 2026-07-14 | 0.73 | 0.75 | 0.71 | 0.73 | 58K | -2.55% |
| 2026-07-13 | 0.75 | 0.75 | 0.72 | 0.75 | 42K | -2.14% |
| 2026-07-10 | 0.75 | 0.77 | 0.72 | 0.76 | 87K | +0.47% |
| 2026-07-09 | 0.70 | 0.77 | 0.69 | 0.76 | 208K | +8.87% |
| 2026-07-08 | 0.69 | 0.73 | 0.67 | 0.70 | 137K | -2.03% |
| 2026-07-07 | 0.70 | 0.73 | 0.67 | 0.71 | 113K | +0.92% |
| 2026-07-06 | 0.67 | 0.73 | 0.65 | 0.70 | 90K | +5.26% |
| 2026-07-02 | 0.73 | 0.73 | 0.66 | 0.67 | 210K | -8.19% |
| 2026-07-01 | 0.69 | 0.74 | 0.65 | 0.73 | 294K | +2.53% |
| 2026-06-30 | 0.73 | 0.73 | 0.65 | 0.71 | 380K | +0.07% |
| 2026-06-29 | 0.65 | 0.72 | 0.65 | 0.71 | 316K | +7.65% |
ONMD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -19.1% over the past year, below its 5-year annualized CAGR of -41.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -19.1% places the stock further from 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.