Free Trial

OneMedNet (ONMD) Stock Chart & Stock Price History

OneMedNet logo
$0.78 +0.01 (+1.32%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$0.75 -0.03 (-4.13%)
As of 08/22/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

OneMedNet Stock Price Performance

The OneMedNet (ONMD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 24.25%, with a year-to-date return of -42.63%. In the past month, the stock has increased 45.56%, reflecting recent market activity.

As of the latest close, OneMedNet traded at $0.78 with a market cap of $24.58 million and volume of 348,906 shares.

Receive ONMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for OneMedNet and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.51%
1 Month
Performance
+45.56%
3 Month
Performance
+90.76%
Year-To-Date
Performance
-42.63%
1 Year
Performance
-24.25%

ONMD Stock Chart for Sunday, August, 24, 2025

OneMedNet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$0.77$0.78
+1.32%
$0.79$0.71348,906 shs$24.58 million
08/21/2025$0.79$0.77
-2.36%
$0.81$0.71570,069 shs$24.26 million
08/20/2025$0.76$0.79
+3.61%
$0.84$0.73850,854 shs$24.85 million
08/19/2025$0.79$0.76
-4.19%
$0.83$0.661.87 million shs$23.98 million
08/18/2025$0.64$0.79
+23.68%
$0.94$0.6324.49 million shs$25.03 million
08/15/2025$0.96$0.64
-32.99%
$0.73$0.606.19 million shs$20.24 million
08/14/2025$0.48$0.96
+99.69%
$1.20$0.49318.10 million shs$30.21 million
08/13/2025$0.47$0.48
+2.56%
$0.48$0.4572,749 shs$15.13 million
08/12/2025$0.45$0.47
+3.54%
$0.49$0.4545,695 shs$14.75 million
08/11/2025$0.47$0.45
-3.83%
$0.49$0.44107,937 shs$14.25 million
08/08/2025$0.49$0.47
-3.69%
$0.49$0.4586,044 shs$14.81 million
08/07/2025$0.47$0.49
+3.28%
$0.50$0.4655,657 shs$15.38 million
08/06/2025$0.49$0.47
-3.57%
$0.49$0.4630,078 shs$14.89 million
08/05/2025$0.49$0.49
-0.61%
$0.51$0.4759,749 shs$15.44 million
08/04/2025$0.48$0.49
+2.28%
$0.51$0.48146,545 shs$15.54 million
08/01/2025$0.48$0.48
+0.71%
$0.49$0.45179,393 shs$15.19 million
07/31/2025$0.46$0.48
+3.82%
$0.51$0.4766,605 shs$15.08 million
07/30/2025$0.48$0.46
-4.65%
$0.50$0.45127,713 shs$14.53 million
07/29/2025$0.50$0.48
-2.91%
$0.50$0.4660,733 shs$14.78 million
07/28/2025$0.51$0.50
-2.16%
$0.51$0.46155,202 shs$15.22 million
07/25/2025$0.54$0.51
-5.04%
$0.54$0.46525,867 shs$15.56 million
07/24/2025$0.58$0.54
-7.11%
$0.57$0.51153,229 shs$16.39 million
07/23/2025$0.54$0.58
+6.65%
$0.58$0.5475,424 shs$17.64 million

This page (NASDAQ:ONMD) was last updated on 8/24/2025 by MarketBeat.com Staff
From Our Partners