Free Trial

OneMedNet (ONMD) Stock Chart & Stock Price History

OneMedNet logo
$0.45 -0.02 (-4.26%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$0.46 +0.01 (+2.44%)
As of 04/17/2025 05:23 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

5 Day
Performance
-15.51%
1 Month
Performance
-22.41%
3 Month
Performance
-61.21%
6 Month
Performance
-34.80%
Year-To-Date
Performance
-66.91%
1 Year
Performance
-25.27%
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.

ONMD Stock Chart for Sunday, April, 20, 2025

OneMedNet Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$0.45$0.45$0.55$0.4497,869 shs$12.59 million
04/17/2025$0.47$0.45
-4.26%
$0.55$0.4497,869 shs$12.59 million
04/16/2025$0.53$0.47
-11.75%
$0.53$0.4560,768 shs$13.15 million
04/15/2025$0.50$0.53
+7.40%
$0.57$0.5024,617 shs$14.91 million
04/14/2025$0.45$0.50
+10.20%
$0.54$0.4851,684 shs$13.88 million
04/11/2025$0.52$0.45
-13.46%
$0.55$0.45122,546 shs$12.59 million
04/10/2025$0.52$0.52
+0.10%
$0.55$0.5014,036 shs$14.55 million
04/09/2025$0.55$0.52
-5.03%
$0.56$0.5019,419 shs$14.54 million
04/09/2025$0.55$0.52
-5.03%
$0.56$0.5019,419 shs$14.54 million
04/08/2025$0.51$0.55
+8.23%
$0.57$0.5137,074 shs$15.31 million
04/08/2025$0.51$0.55
+8.23%
$0.57$0.5137,074 shs$15.31 million
04/07/2025$0.48$0.51
+4.29%
$0.54$0.4346,462 shs$14.15 million
04/04/2025$0.50$0.48
-3.08%
$0.58$0.4547,883 shs$13.56 million
04/03/2025$0.54$0.50
-7.58%
$0.57$0.5034,504 shs$13.99 million
04/02/2025$0.54$0.54
-0.18%
$0.57$0.5417,218 shs$15.14 million
04/01/2025$0.54$0.54
+0.37%
$0.55$0.5214,281 shs$15.17 million
03/31/2025$0.56$0.54
-3.57%
$0.56$0.5430,441 shs$15.11 million
03/28/2025$0.58$0.56
-2.78%
$0.57$0.5438,012 shs$15.67 million
03/27/2025$0.58$0.58
-1.49%
$0.60$0.55102,938 shs$16.12 million
03/26/2025$0.57$0.58
+2.51%
$0.61$0.5478,783 shs$16.36 million
03/25/2025$0.58$0.57
-1.35%
$0.64$0.5454,780 shs$15.96 million
03/24/2025$0.54$0.58
+7.07%
$0.62$0.54101,670 shs$16.18 million
03/21/2025$0.58$0.54
-6.90%
$0.64$0.5267,224 shs$15.11 million
03/20/2025$0.59$0.58
-1.79%
$0.64$0.5838,213 shs$16.23 million
03/19/2025$0.61$0.59
-3.18%
$0.67$0.54105,271 shs$16.53 million

This page (NASDAQ:ONMD) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners