Free Trial

OneMedNet (ONMD) Stock Chart & Stock Price History

OneMedNet logo
$0.41 +0.00 (+0.22%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$0.39 -0.02 (-4.65%)
As of 05/23/2025 04:44 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 82.22%, with a year-to-date return of -69.93%. In the past month, the stock has increased 6.79%, reflecting recent market activity.

As of the latest close, OneMedNet traded at $0.41 with a market cap of $12.50 million and volume of 89,532 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
+0.62%
1 Month
Performance
+6.79%
3 Month
Performance
-59.10%
Year-To-Date
Performance
-69.93%
1 Year
Performance
-82.22%

ONMD Stock Chart for Sunday, May, 25, 2025

OneMedNet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$0.41$0.41
+0.22%
$0.43$0.3889,532 shs$12.50 million
05/22/2025$0.38$0.41
+6.30%
$0.43$0.38177,147 shs$12.48 million
05/21/2025$0.41$0.38
-5.56%
$0.41$0.3688,320 shs$11.74 million
05/20/2025$0.45$0.41
-9.53%
$0.45$0.4157,691 shs$12.43 million
05/19/2025$0.43$0.45
+4.00%
$0.46$0.4137,214 shs$13.82 million
05/16/2025$0.46$0.43
-6.49%
$0.46$0.4159,736 shs$13.29 million
05/15/2025$0.47$0.46
-1.28%
$0.47$0.4368,893 shs$14.21 million
05/14/2025$0.42$0.47
+11.69%
$0.47$0.4080,708 shs$14.40 million
05/13/2025$0.38$0.42
+9.11%
$0.44$0.38683,314 shs$12.89 million
05/12/2025$0.41$0.38
-6.30%
$0.42$0.3816,851 shs$11.81 million
05/09/2025$0.44$0.41
-6.86%
$0.44$0.4094,476 shs$12.61 million
05/08/2025$0.39$0.44
+13.11%
$0.44$0.3980,573 shs$13.54 million
05/07/2025$0.41$0.39
-5.10%
$0.42$0.3968,023 shs$11.97 million
05/06/2025$0.41$0.41
+0.22%
$0.42$0.3831,750 shs$12.61 million
05/05/2025$0.41$0.41
-0.82%
$0.42$0.4015,773 shs$12.58 million
05/02/2025$0.42$0.41
-1.81%
$0.43$0.3974,236 shs$12.69 million
05/01/2025$0.38$0.42
+11.05%
$0.43$0.3851,384 shs$12.92 million
04/30/2025$0.42$0.38
-9.30%
$0.41$0.3649,509 shs$11.63 million
04/29/2025$0.42$0.42
-0.24%
$0.44$0.3947,682 shs$12.83 million
04/28/2025$0.38$0.42
+9.14%
$0.42$0.3953,303 shs$12.86 million
04/25/2025$0.39$0.38
-2.37%
$0.42$0.3782,691 shs$11.78 million
04/24/2025$0.38$0.39
+2.43%
$0.42$0.3883,860 shs$12.07 million

This page (NASDAQ:ONMD) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners