OneMedNet Corporation (ONMD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -28.1%
- 3M
- -21.8%
- YTD
- -61.4%
- 1Y
- +101.3%
- 3Y
- -8.2%
- 5Y
- -14.2%
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
- +252.5%
ONMD Stock Price Trajectory (2021–2026)
As of October 26, 2026, OneMedNet Corporation (ONMD) trades at $4.71, representing a +101.3% return over the past year. The stock has delivered a -53.4% total return over five years (-14.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.80 on December 9, 2025. From this peak, ONMD has corrected -76.2%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NVCR (+5.5% 1Y), HCAT (-44.8% 1Y), and DOCS (-49.6% 1Y), ONMD has outperformed the peer group average. Compare ONMD vs NVCR →
ONMD Historical Price Data · from 2021
Rows 1–50 of 1,340| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.96 | 4.99 | 4.46 | 4.71 | 19K | -4.07% |
| 2026-10-22 | 4.75 | 4.97 | 4.51 | 4.91 | 42K | +7.21% |
| 2026-10-21 | 4.68 | 4.68 | 4.58 | 4.58 | 7K | -3.58% |
| 2026-10-20 | 4.89 | 4.89 | 4.64 | 4.75 | 7K | +2.81% |
| 2026-10-19 | 4.78 | 4.82 | 4.60 | 4.62 | 17K | +2.44% |
| 2026-10-16 | 4.74 | 4.83 | 4.51 | 4.51 | 18K | -5.05% |
| 2026-10-15 | 4.63 | 4.79 | 4.40 | 4.75 | 28K | +0.85% |
| 2026-10-14 | 4.41 | 4.71 | 4.12 | 4.71 | 105K | +17.16% |
| 2026-10-13 | 3.88 | 4.08 | 3.61 | 4.02 | 37K | +2.29% |
| 2026-10-12 | 4.18 | 4.22 | 3.90 | 3.93 | 43K | -8.60% |
| 2026-10-09 | 4.79 | 4.85 | 4.30 | 4.30 | 25K | -10.79% |
| 2026-10-08 | 4.89 | 4.92 | 4.72 | 4.82 | 28K | -1.83% |
| 2026-10-07 | 4.92 | 5.14 | 4.90 | 4.91 | 30K | -1.21% |
| 2026-10-06 | 5.09 | 5.26 | 4.97 | 4.97 | 49K | -2.74% |
| 2026-10-05 | 5.36 | 5.52 | 5.11 | 5.11 | 33K | -5.19% |
| 2026-10-02 | 5.55 | 5.64 | 5.35 | 5.39 | 39K | -2.00% |
| 2026-10-01 | 5.71 | 5.79 | 5.46 | 5.50 | 67K | -5.01% |
| 2026-09-30 | 5.60 | 5.88 | 5.32 | 5.79 | 411K | +11.13% |
| 2026-09-29 | 6.33 | 6.33 | 5.20 | 5.21 | 86K | -17.69% |
| 2026-09-28 | 6.30 | 6.50 | 6.27 | 6.33 | 57K | -2.62% |
| 2026-09-25 | 6.92 | 7.30 | 6.00 | 6.50 | 145K | -7.80% |
| 2026-09-24 | 6.54 | 7.15 | 6.35 | 7.05 | 22K | +7.63% |
| 2026-09-23 | 6.50 | 6.70 | 6.33 | 6.55 | 25K | +0.77% |
| 2026-09-22 | 7.07 | 7.80 | 6.50 | 6.50 | 109K | -5.52% |
| 2026-09-21 | 6.68 | 7.20 | 6.60 | 6.88 | 34K | -1.71% |
| 2026-09-18 | 7.08 | 7.30 | 6.40 | 7.00 | 174K | +14.57% |
| 2026-09-17 | 6.21 | 6.40 | 6.11 | 6.11 | 7K | -0.65% |
| 2026-09-16 | 6.32 | 6.50 | 6.10 | 6.15 | 9K | -5.53% |
| 2026-09-15 | 6.78 | 6.90 | 6.35 | 6.51 | 19K | -2.84% |
| 2026-09-14 | 6.50 | 6.71 | 6.20 | 6.70 | 24K | +2.60% |
| 2026-09-11 | 6.67 | 6.67 | 6.50 | 6.53 | 13K | -2.10% |
| 2026-09-10 | 6.60 | 6.80 | 6.51 | 6.67 | 7K | -1.77% |
| 2026-09-09 | 6.65 | 6.79 | 6.50 | 6.79 | 7K | -1.02% |
| 2026-09-08 | 6.74 | 7.00 | 6.50 | 6.86 | 32K | +0.59% |
| 2026-09-04 | 5.95 | 6.90 | 5.85 | 6.82 | 52K | +15.99% |
| 2026-09-03 | 5.75 | 6.08 | 5.70 | 5.88 | 28K | +3.52% |
| 2026-09-02 | 5.74 | 5.80 | 5.64 | 5.68 | 11K | -0.70% |
| 2026-09-01 | 5.78 | 5.94 | 5.61 | 5.72 | 7K | -2.89% |
| 2026-08-31 | 5.70 | 6.04 | 5.63 | 5.89 | 60K | +1.55% |
| 2026-08-28 | 5.98 | 6.00 | 5.73 | 5.80 | 13K | -0.85% |
| 2026-08-27 | 5.63 | 5.95 | 5.63 | 5.85 | 9K | +2.81% |
| 2026-08-26 | 5.80 | 5.82 | 5.62 | 5.69 | 22K | -3.07% |
| 2026-08-25 | 5.90 | 6.16 | 5.80 | 5.87 | 24K | -0.51% |
| 2026-08-24 | 6.04 | 6.07 | 5.83 | 5.90 | 14K | -1.67% |
| 2026-08-21 | 6.05 | 6.14 | 5.90 | 6.00 | 19K | +1.01% |
| 2026-08-20 | 5.80 | 6.05 | 5.65 | 5.94 | 35K | +1.89% |
| 2026-08-19 | 6.00 | 6.17 | 5.76 | 5.83 | 40K | -3.00% |
| 2026-08-18 | 6.18 | 6.43 | 5.90 | 6.01 | 51K | -1.48% |
| 2026-08-17 | 6.69 | 6.83 | 6.00 | 6.10 | 96K | -21.90% |
| 2026-08-14 | 7.67 | 7.90 | 7.50 | 7.81 | 49K | +0.51% |
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 returned +101.3% over the past year, beating its 5-year annualized CAGR of -14.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ONMD's all-time high price?
OneMedNet Corporation reached $19.80 on 2025-12-09. The 52-week high is $19.80. Current 1-year return of +101.3% 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.