OneMedNet Corporation (ONMD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ONMD Historical Performance
Short-Term Returns
ONMD Stock Price Trajectory (2021–2026)
As of May 8, 2026, OneMedNet Corporation (ONMD) trades at $0.98, representing a +151.3% return over the past year. The stock has delivered a -90.1% total return over five years (-37.1% 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 -92.8%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NVCR (+1.1% 1Y), HCAT (-59.9% 1Y), and DOCS (-55.4% 1Y), ONMD has outperformed the peer group average. Compare ONMD vs NVCR →
ONMD Historical Price Data (2025–2026)
Showing 30 of 1,224 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-14 | 0.89 | 0.92 | 0.86 | 0.86 | 149K | -3.43% |
| 2026-04-13 | 0.81 | 0.92 | 0.81 | 0.89 | 255K | +7.07% |
| 2026-04-10 | 0.78 | 0.85 | 0.78 | 0.83 | 156K | -0.50% |
| 2026-04-09 | 0.86 | 0.86 | 0.79 | 0.83 | 219K | -2.91% |
| 2026-04-08 | 0.90 | 0.92 | 0.86 | 0.86 | 170K | -2.28% |
| 2026-04-07 | 0.95 | 0.97 | 0.87 | 0.88 | 214K | -7.58% |
| 2026-04-06 | 1.01 | 1.08 | 0.87 | 0.95 | 1.52M | +2.40% |
| 2026-04-02 | 0.83 | 0.93 | 0.83 | 0.93 | 136K | +6.97% |
| 2026-04-01 | 0.89 | 0.91 | 0.85 | 0.87 | 213K | +0.76% |
| 2026-03-31 | 0.80 | 0.94 | 0.79 | 0.86 | 495K | +8.66% |
| 2026-03-30 | 0.90 | 0.92 | 0.75 | 0.79 | 344K | -10.53% |
| 2026-03-27 | 0.89 | 0.94 | 0.85 | 0.89 | 307K | +1.09% |
| 2026-03-26 | 0.84 | 0.97 | 0.82 | 0.88 | 428K | -0.79% |
See ONMD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ONMD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ONMD vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonONMD — Frequently Asked Questions
Quick answers to the most common questions about buying ONMD stock.
How has ONMD stock performed recently?
ONMD returned +151.3% over the past year, beating its 5-year annualized CAGR of -37.1%. 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 +151.3% 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.