Free Trial

OneMedNet (ONMD) Stock Chart & Stock Price History

OneMedNet logo
$5.39 0.00 (0.00%)
Closing price 10/2/2026 04:00 PM Eastern
Extended Trading
$5.36 -0.03 (-0.56%)
As of 10/2/2026 07:30 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 Massive. 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 47.67%, with a year-to-date return of -51.00%. In the past month, the stock has decreased 20.96%, reflecting recent market activity.

As of the latest close, OneMedNet traded at $5.39 with a market cap of $31.96 million and volume of 38,176 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.75%
1 Month
Performance
-20.96%
3 Month
Performance
-19.47%
Year-To-Date
Performance
-51.00%
1 Year
Performance
-47.67%

ONMD Stock Chart for Monday, October, 5, 2026

OneMedNet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$5.50$5.39
-2.00%
$5.64$5.3538,176 shs$31.96 million
10/01/2026$5.78$5.50
-4.84%
$5.79$5.4667,017 shs$32.62 million
09/30/2026$5.21$5.78
+10.95%
$5.88$5.32410,102 shs$34.27 million
09/29/2026$6.33$5.21
-17.70%
$6.33$5.2085,824 shs$308.87 million
09/28/2026$6.50$6.33
-2.62%
$6.50$6.2756,665 shs$37.53 million
09/25/2026$7.05$6.50
-7.80%
$7.30$6.00144,370 shs$38.54 million
09/24/2026$6.55$7.05
+7.72%
$7.15$6.3521,616 shs$41.80 million
09/23/2026$6.50$6.55
+0.69%
$6.70$6.3324,316 shs$38.81 million
09/22/2026$6.88$6.50
-5.48%
$7.80$6.50109,156 shs$38.54 million
09/21/2026$7.00$6.88
-1.76%
$7.20$6.6033,765 shs$40.77 million
09/18/2026$6.11$7.00
+14.57%
$7.30$6.40173,861 shs$41.50 million
09/17/2026$6.15$6.11
-0.71%
$6.40$6.116,984 shs$36.23 million
09/16/2026$6.51$6.15
-5.47%
$6.50$6.109,094 shs$36.49 million
09/15/2026$6.70$6.51
-2.84%
$6.90$6.3518,522 shs$38.60 million
09/14/2026$6.53$6.70
+2.67%
$6.71$6.2024,422 shs$39.72 million
09/11/2026$6.67$6.53
-2.09%
$6.67$6.5013,133 shs$38.69 million
09/10/2026$6.79$6.67
-1.84%
$6.80$6.516,940 shs$39.52 million
09/09/2026$6.86$6.79
-0.98%
$6.79$6.507,485 shs$40.26 million
09/08/2026$6.82$6.86
+0.56%
$7.00$6.5032,189 shs$40.66 million
09/07/2026$6.82$6.82$6.90$5.8551,881 shs$40.43 million
09/04/2026$5.88$6.82
+16.07%
$6.90$5.8551,881 shs$40.43 million

This page (NASDAQ:ONMD) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners