OneMedNet Corp (ONMDW) stock
ONMDWNasdaqServices-Commercial Physical & Biological ResearchFiscal year ends December 31Also trades as ONMD
$0.02+0.00 (0.00%)
Close on Oct 30, 2026Market cap $250.19MP/E –Yield –
Price history
OneMedNet share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.018
0.00% on the day
52-week range
$0.0175 – $0.1901
-90.5% from the high
Change over 52 weeks
-88.0%
From $0.15 on Oct 30, 2025
Average volume
3,297
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.018 | $0.018 | $0.018 | $0.018 | 0.00% | – |
| Oct 29, 2026 | $0.0225 | $0.0225 | $0.018 | $0.018 | -5.76% | 23,432 |
| Oct 28, 2026 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | 0.00% | – |
| Oct 27, 2026 | $0.019 | $0.0191 | $0.019 | $0.0191 | +0.53% | 2,800 |
| Oct 26, 2026 | $0.019 | $0.019 | $0.019 | $0.019 | -36.45% | 265 |
| Oct 23, 2026 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | 0.00% | – |
| Oct 22, 2026 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | 0.00% | – |
| Oct 21, 2026 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | 0.00% | 21 |
| Oct 20, 2026 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | 0.00% | – |
| Oct 19, 2026 | $0.0193 | $0.0299 | $0.019 | $0.0299 | -8.84% | 5,100 |
| Oct 16, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Oct 15, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Oct 14, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Oct 13, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Oct 12, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Oct 9, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Oct 8, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Oct 7, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Oct 6, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | +13.10% | 500 |
| Oct 5, 2026 | $0.0186 | $0.029 | $0.0186 | $0.029 | -2.03% | 2,946 |
| Oct 2, 2026 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | 0.00% | 470 |
| Oct 1, 2026 | $0.0225 | $0.0296 | $0.0175 | $0.0296 | -1.00% | 33,100 |
| Sep 30, 2026 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | 0.00% | – |
| Sep 29, 2026 | $0.03 | $0.03 | $0.0226 | $0.0299 | +1.36% | 2,489 |
| Sep 28, 2026 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | 0.00% | 17 |
| Sep 25, 2026 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | 0.00% | 150 |
| Sep 24, 2026 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | 0.00% | – |
| Sep 23, 2026 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | 0.00% | – |
| Sep 22, 2026 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | 0.00% | – |
| Sep 21, 2026 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | 0.00% | – |
| Sep 18, 2026 | $0.0308 | $0.0329 | $0.0295 | $0.0295 | -10.33% | 25,704 |
| Sep 17, 2026 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | 0.00% | 1 |
| Sep 16, 2026 | $0.028 | $0.0329 | $0.025 | $0.0329 | -0.30% | 22,596 |
| Sep 15, 2026 | $0.033 | $0.033 | $0.033 | $0.033 | 0.00% | – |
| Sep 14, 2026 | $0.033 | $0.033 | $0.033 | $0.033 | 0.00% | – |
| Sep 11, 2026 | $0.033 | $0.033 | $0.033 | $0.033 | 0.00% | – |
| Sep 10, 2026 | $0.033 | $0.033 | $0.033 | $0.033 | 0.00% | – |
| Sep 9, 2026 | $0.033 | $0.033 | $0.033 | $0.033 | 0.00% | 101 |
| Sep 8, 2026 | $0.033 | $0.033 | $0.033 | $0.033 | +22.22% | 2,017 |
| Sep 4, 2026 | $0.0286 | $0.0288 | $0.027 | $0.027 | -3.57% | 20,009 |
| Sep 3, 2026 | $0.0339 | $0.035 | $0.028 | $0.028 | -17.40% | 8,000 |
| Sep 2, 2026 | $0.03 | $0.0339 | $0.028 | $0.0339 | -2.87% | 6,621 |
| Sep 1, 2026 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | 0.00% | 46 |
| Aug 31, 2026 | $0.0283 | $0.035 | $0.0283 | $0.0349 | 0.00% | 1,097 |
| Aug 28, 2026 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | 0.00% | – |
| Aug 27, 2026 | $0.03 | $0.035 | $0.03 | $0.0349 | -0.29% | 1,600 |
| Aug 26, 2026 | $0.0326 | $0.035 | $0.0313 | $0.035 | +16.28% | 3,103 |
| Aug 25, 2026 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | -7.67% | 209 |
| Aug 24, 2026 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | +4.15% | 595 |
| Aug 21, 2026 | $0.0315 | $0.0333 | $0.03 | $0.0313 | -0.95% | 4,060 |
| Aug 20, 2026 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | -9.46% | 601 |
| Aug 19, 2026 | $0.035 | $0.035 | $0.0349 | $0.0349 | +24.64% | 200 |
| Aug 18, 2026 | $0.038 | $0.04 | $0.028 | $0.028 | -22.22% | 11,249 |
| Aug 17, 2026 | $0.036 | $0.036 | $0.036 | $0.036 | 0.00% | – |
| Aug 14, 2026 | $0.036 | $0.036 | $0.036 | $0.036 | 0.00% | – |
| Aug 13, 2026 | $0.036 | $0.036 | $0.036 | $0.036 | 0.00% | – |
| Aug 12, 2026 | $0.036 | $0.036 | $0.036 | $0.036 | 0.00% | – |
| Aug 11, 2026 | $0.036 | $0.036 | $0.036 | $0.036 | -4.00% | 131 |
| Aug 10, 2026 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | -9.86% | 1,050 |
| Aug 7, 2026 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | 0.00% | 25 |
| Aug 6, 2026 | $0.0417 | $0.0417 | $0.0416 | $0.0416 | +19.20% | 200 |
| Aug 5, 2026 | $0.028 | $0.0355 | $0.028 | $0.0349 | -1.69% | 10,350 |
| Aug 4, 2026 | $0.0333 | $0.0355 | $0.0282 | $0.0355 | -17.44% | 7,683 |
| Aug 3, 2026 | $0.043 | $0.043 | $0.043 | $0.043 | 0.00% | 100 |
| Jul 31, 2026 | $0.043 | $0.043 | $0.043 | $0.043 | +19.44% | 100 |
| Jul 30, 2026 | $0.0355 | $0.036 | $0.0355 | $0.036 | +30.91% | 400 |
| Jul 29, 2026 | $0.0297 | $0.0315 | $0.0275 | $0.0275 | -2.14% | 43,720 |
| Jul 28, 2026 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | 0.00% | 17,737 |
| Jul 27, 2026 | $0.0311 | $0.0311 | $0.028 | $0.0281 | -9.94% | 2,303 |
| Jul 24, 2026 | $0.0312 | $0.0312 | $0.0311 | $0.0312 | +0.32% | 4,011 |
| Jul 23, 2026 | $0.0312 | $0.0312 | $0.0311 | $0.0311 | -16.62% | 8,391 |
| Jul 22, 2026 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | 0.00% | – |
| Jul 21, 2026 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | 0.00% | – |
| Jul 20, 2026 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | +9.38% | 100 |
| Jul 17, 2026 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | 0.00% | 2 |
| Jul 16, 2026 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | -8.58% | 125 |
| Jul 15, 2026 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | 0.00% | – |
| Jul 14, 2026 | $0.0357 | $0.0373 | $0.034 | $0.0373 | +9.71% | 1,417 |
| Jul 13, 2026 | $0.0341 | $0.0342 | $0.034 | $0.034 | -8.85% | 3,767 |
| Jul 10, 2026 | $0.0375 | $0.0376 | $0.0373 | $0.0373 | +3.90% | 4,347 |
| Jul 9, 2026 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | 0.00% | – |
| Jul 8, 2026 | $0.0358 | $0.0368 | $0.0358 | $0.0359 | +5.28% | 5,478 |
| Jul 7, 2026 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | 0.00% | – |
| Jul 6, 2026 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | -2.57% | 103 |
| Jul 2, 2026 | $0.0345 | $0.0353 | $0.0341 | $0.035 | -0.85% | 3,033 |
| Jul 1, 2026 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | +1.73% | 1,093 |
| Jun 30, 2026 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | 0.00% | – |
| Jun 29, 2026 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | -6.97% | 2,000 |
| Jun 26, 2026 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | 0.00% | – |
| Jun 25, 2026 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | 0.00% | – |
| Jun 24, 2026 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | 0.00% | – |
| Jun 23, 2026 | $0.0372 | $0.0373 | $0.0372 | $0.0373 | -0.27% | 1,000 |
| Jun 22, 2026 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | 0.00% | – |
| Jun 18, 2026 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | 0.00% | 200 |
| Jun 17, 2026 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | +8.41% | 1,000 |
| Jun 16, 2026 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | -3.90% | 200 |
| Jun 15, 2026 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | +5.59% | 388 |
| Jun 12, 2026 | $0.034 | $0.034 | $0.034 | $0.034 | 0.00% | – |
| Jun 11, 2026 | $0.034 | $0.034 | $0.034 | $0.034 | 0.00% | – |
| Jun 10, 2026 | $0.034 | $0.034 | $0.034 | $0.034 | 0.00% | – |
| Jun 9, 2026 | $0.0369 | $0.0369 | $0.034 | $0.034 | 0.00% | 3,645 |
| Jun 8, 2026 | $0.034 | $0.034 | $0.034 | $0.034 | 0.00% | 1 |
| Jun 5, 2026 | $0.035 | $0.035 | $0.034 | $0.034 | -0.29% | 18,500 |
| Jun 4, 2026 | $0.0342 | $0.0386 | $0.034 | $0.0341 | -0.29% | 13,291 |
| Jun 3, 2026 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | 0.00% | – |
| Jun 2, 2026 | $0.0341 | $0.0342 | $0.034 | $0.0342 | +0.59% | 7,009 |
| Jun 1, 2026 | $0.0343 | $0.0369 | $0.034 | $0.034 | 0.00% | 18,135 |
| May 29, 2026 | $0.0342 | $0.0342 | $0.034 | $0.034 | +1.49% | 7,500 |
| May 28, 2026 | $0.0334 | $0.0335 | $0.0334 | $0.0335 | -12.07% | 4,078 |
| May 27, 2026 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | 0.00% | – |
| May 26, 2026 | $0.0338 | $0.0381 | $0.0338 | $0.0381 | +14.41% | 4,610 |
| May 22, 2026 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | -4.86% | 181 |
| May 21, 2026 | $0.0349 | $0.035 | $0.0331 | $0.035 | -6.42% | 3,049 |
| May 20, 2026 | $0.033 | $0.0374 | $0.033 | $0.0374 | +14.02% | 1,220 |
| May 19, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | -6.55% | 196 |
| May 18, 2026 | $0.0346 | $0.0375 | $0.0346 | $0.0351 | -22.00% | 8,544 |
| May 15, 2026 | $0.045 | $0.045 | $0.045 | $0.045 | 0.00% | – |
| May 14, 2026 | $0.045 | $0.045 | $0.045 | $0.045 | -0.66% | 1,519 |
| May 13, 2026 | $0.0402 | $0.0453 | $0.0402 | $0.0453 | +38.96% | 1,923 |
| May 12, 2026 | $0.0327 | $0.0327 | $0.0326 | $0.0326 | -0.61% | 3,491 |
| May 11, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | +2.18% | 100 |
| May 8, 2026 | $0.0478 | $0.0478 | $0.0303 | $0.0321 | -8.55% | 30,281 |
| May 7, 2026 | $0.035 | $0.0478 | $0.035 | $0.0351 | -16.43% | 2,200 |
| May 6, 2026 | $0.0458 | $0.0465 | $0.0419 | $0.042 | -15.32% | 4,571 |
| May 5, 2026 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | 0.00% | 17 |
| May 4, 2026 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | -0.20% | 2,300 |
| May 1, 2026 | $0.048 | $0.0497 | $0.048 | $0.0497 | +16.94% | 509 |
| Apr 30, 2026 | $0.0475 | $0.0508 | $0.0425 | $0.0425 | -23.70% | 2,100 |
| Apr 29, 2026 | $0.048 | $0.056 | $0.048 | $0.0557 | -0.54% | 1,703 |
| Apr 28, 2026 | $0.056 | $0.056 | $0.056 | $0.056 | 0.00% | – |
| Apr 27, 2026 | $0.042 | $0.056 | $0.04 | $0.056 | +16.67% | 20,517 |
| Apr 24, 2026 | $0.04 | $0.0483 | $0.0379 | $0.048 | +21.21% | 146,461 |
| Apr 23, 2026 | $0.0397 | $0.0455 | $0.0396 | $0.0396 | +4.21% | 5,203 |
| Apr 22, 2026 | $0.038 | $0.0499 | $0.0379 | $0.038 | -12.24% | 15,338 |
| Apr 21, 2026 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | 0.00% | 40 |
| Apr 20, 2026 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | +14.55% | 2,050 |
| Apr 17, 2026 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | 0.00% | 900 |
| Apr 16, 2026 | $0.0378 | $0.0379 | $0.0378 | $0.0378 | -14.09% | 400 |
| Apr 15, 2026 | $0.044 | $0.044 | $0.044 | $0.044 | 0.00% | – |
| Apr 14, 2026 | $0.044 | $0.044 | $0.044 | $0.044 | +0.69% | 3,005 |
| Apr 13, 2026 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | 0.00% | – |
| Apr 10, 2026 | $0.0499 | $0.0573 | $0.0253 | $0.0437 | -36.67% | 33,648 |
| Apr 9, 2026 | $0.069 | $0.069 | $0.069 | $0.069 | 0.00% | 45 |
| Apr 8, 2026 | $0.069 | $0.069 | $0.069 | $0.069 | 0.00% | – |
| Apr 7, 2026 | $0.069 | $0.069 | $0.069 | $0.069 | 0.00% | 50 |
| Apr 6, 2026 | $0.069 | $0.0697 | $0.069 | $0.069 | +15.00% | 1,804 |
| Apr 2, 2026 | $0.0535 | $0.0709 | $0.0476 | $0.06 | -15.49% | 20,698 |
| Apr 1, 2026 | $0.0535 | $0.071 | $0.0535 | $0.071 | -2.07% | 223 |
| Mar 31, 2026 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | 0.00% | – |
| Mar 30, 2026 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | 0.00% | – |
| Mar 27, 2026 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | 0.00% | – |
| Mar 26, 2026 | $0.0532 | $0.0725 | $0.0532 | $0.0725 | +1.54% | 13,481 |
| Mar 25, 2026 | $0.0555 | $0.0714 | $0.0525 | $0.0714 | -0.56% | 2,300 |
| Mar 24, 2026 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | 0.00% | 3 |
| Mar 23, 2026 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | 0.00% | – |
| Mar 20, 2026 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | 0.00% | – |
| Mar 19, 2026 | $0.0724 | $0.0724 | $0.0718 | $0.0718 | +12.01% | 200 |
| Mar 18, 2026 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | -0.62% | 300 |
| Mar 17, 2026 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | 0.00% | – |
| Mar 16, 2026 | $0.0564 | $0.065 | $0.0555 | $0.0645 | -12.13% | 744 |
| Mar 13, 2026 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | 0.00% | – |
| Mar 12, 2026 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | 0.00% | – |
| Mar 11, 2026 | $0.0575 | $0.0734 | $0.055 | $0.0734 | -0.81% | 2,536 |
| Mar 10, 2026 | $0.074 | $0.074 | $0.0736 | $0.074 | 0.00% | 2,000 |
| Mar 9, 2026 | $0.074 | $0.074 | $0.074 | $0.074 | +0.82% | 5,478 |
| Mar 6, 2026 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | -1.34% | 1,579 |
| Mar 5, 2026 | $0.0665 | $0.0752 | $0.0575 | $0.0744 | -23.54% | 23,300 |
| Mar 4, 2026 | $0.077 | $0.0973 | $0.0698 | $0.0973 | -0.10% | 1,507 |
| Mar 3, 2026 | $0.09 | $0.10 | $0.0652 | $0.0974 | -14.79% | 13,564 |
| Mar 2, 2026 | $0.10 | $0.1143 | $0.0912 | $0.1143 | -0.17% | 8,034 |
| Feb 27, 2026 | $0.1096 | $0.14 | $0.09 | $0.1145 | +27.22% | 76,426 |
| Feb 26, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | 0.00% | – |
| Feb 25, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | +12.50% | 2,083 |
| Feb 24, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | -27.01% | 132 |
| Feb 23, 2026 | $0.09 | $0.1096 | $0.09 | $0.1096 | 0.00% | 714 |
| Feb 20, 2026 | $0.0945 | $0.1285 | $0.09 | $0.1096 | -14.77% | 7,645 |
| Feb 19, 2026 | $0.1157 | $0.1286 | $0.09 | $0.1286 | +22.48% | 3,300 |
| Feb 18, 2026 | $0.105 | $0.105 | $0.105 | $0.105 | 0.00% | – |
| Feb 17, 2026 | $0.105 | $0.105 | $0.105 | $0.105 | 0.00% | – |
| Feb 13, 2026 | $0.1008 | $0.1105 | $0.09 | $0.105 | -4.55% | 8,138 |
| Feb 12, 2026 | $0.0978 | $0.1297 | $0.0978 | $0.11 | -15.38% | 13,601 |
| Feb 11, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | 0.00% | – |
| Feb 10, 2026 | $0.1121 | $0.13 | $0.10 | $0.13 | +0.23% | 16,157 |
| Feb 9, 2026 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | -0.23% | 2,000 |
| Feb 6, 2026 | $0.13 | $0.135 | $0.13 | $0.13 | +1.56% | 1,773 |
| Feb 5, 2026 | $0.10 | $0.128 | $0.10 | $0.128 | -10.18% | 1,630 |
| Feb 4, 2026 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | 0.00% | 52 |
| Feb 3, 2026 | $0.11 | $0.1425 | $0.10 | $0.1425 | +29.55% | 10,996 |
| Feb 2, 2026 | $0.1475 | $0.1475 | $0.11 | $0.11 | +4.46% | 1,100 |
| Jan 30, 2026 | $0.1053 | $0.1257 | $0.104 | $0.1053 | -23.53% | 14,804 |
| Jan 29, 2026 | $0.134 | $0.1377 | $0.134 | $0.1377 | +2.76% | 4,164 |
| Jan 28, 2026 | $0.134 | $0.134 | $0.1299 | $0.134 | +0.07% | 13,698 |
| Jan 27, 2026 | $0.103 | $0.134 | $0.101 | $0.1339 | 0.00% | 69,820 |
| Jan 26, 2026 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | 0.00% | 10 |
| Jan 23, 2026 | $0.134 | $0.134 | $0.1339 | $0.1339 | +13.67% | 1,066 |
| Jan 22, 2026 | $0.103 | $0.1178 | $0.103 | $0.1178 | -13.13% | 100,528 |
| Jan 21, 2026 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | 0.00% | 140 |
| Jan 20, 2026 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | 0.00% | – |
| Jan 16, 2026 | $0.1116 | $0.1377 | $0.103 | $0.1356 | +50.17% | 13,944 |
| Jan 15, 2026 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | 0.00% | – |
| Jan 14, 2026 | $0.103 | $0.103 | $0.0903 | $0.0903 | +0.11% | 2,141 |
| Jan 13, 2026 | $0.1376 | $0.1376 | $0.0902 | $0.0902 | -12.43% | 1,150 |
| Jan 12, 2026 | $0.103 | $0.103 | $0.103 | $0.103 | 0.00% | 633 |
| Jan 9, 2026 | $0.11 | $0.11 | $0.103 | $0.103 | -9.57% | 6,327 |
| Jan 8, 2026 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | +2.89% | 1,973 |
| Jan 7, 2026 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | +23.00% | 730 |
| Jan 6, 2026 | $0.09 | $0.10 | $0.09 | $0.09 | -2.91% | 3,663 |
| Jan 5, 2026 | $0.072 | $0.1599 | $0.072 | $0.0927 | -7.30% | 15,543 |
| Jan 2, 2026 | $0.097 | $0.10 | $0.0813 | $0.10 | +6.50% | 15,004 |
| Dec 31, 2025 | $0.0951 | $0.13 | $0.07 | $0.0939 | -32.30% | 43,813 |
| Dec 30, 2025 | $0.101 | $0.1599 | $0.10 | $0.1387 | +15.58% | 26,904 |
| Dec 29, 2025 | $0.101 | $0.12 | $0.101 | $0.12 | +2.13% | 1,053 |
| Dec 26, 2025 | $0.1287 | $0.1287 | $0.10 | $0.1175 | -8.70% | 7,868 |
| Dec 24, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | 0.00% | – |
| Dec 23, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | -1.00% | 500 |
| Dec 22, 2025 | $0.1288 | $0.13 | $0.1288 | $0.13 | -18.75% | 514 |
| Dec 19, 2025 | $0.16 | $0.16 | $0.102 | $0.16 | -4.42% | 3,893 |
| Dec 18, 2025 | $0.1625 | $0.1699 | $0.1477 | $0.1674 | +6.29% | 17,468 |
| Dec 17, 2025 | $0.1674 | $0.1674 | $0.1575 | $0.1575 | -5.97% | 1,333 |
| Dec 16, 2025 | $0.1675 | $0.1675 | $0.1675 | $0.1675 | +7.03% | 2,263 |
| Dec 15, 2025 | $0.1317 | $0.1729 | $0.1201 | $0.1565 | +4.40% | 30,780 |
| Dec 12, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | 0.00% | – |
| Dec 11, 2025 | $0.1499 | $0.1725 | $0.139 | $0.1499 | -6.31% | 5,844 |
| Dec 10, 2025 | $0.1574 | $0.175 | $0.0821 | $0.16 | +1.65% | 60,579 |
| Dec 9, 2025 | $0.1575 | $0.1575 | $0.1574 | $0.1574 | -14.87% | 300 |
| Dec 8, 2025 | $0.14 | $0.185 | $0.111 | $0.1849 | +0.60% | 12,833 |
| Dec 5, 2025 | $0.185 | $0.185 | $0.1599 | $0.1838 | -0.59% | 53,988 |
| Dec 4, 2025 | $0.1775 | $0.185 | $0.167 | $0.1849 | +7.50% | 63,169 |
| Dec 3, 2025 | $0.18 | $0.18 | $0.172 | $0.172 | -1.43% | 1,531 |
| Dec 2, 2025 | $0.18 | $0.18 | $0.1608 | $0.1745 | +1.16% | 14,207 |
| Dec 1, 2025 | $0.18 | $0.18 | $0.15 | $0.1725 | +19.38% | 13,319 |
| Nov 28, 2025 | $0.18 | $0.18 | $0.1445 | $0.1445 | +18.44% | 125,736 |
| Nov 26, 2025 | $0.19 | $0.1901 | $0.122 | $0.122 | -18.61% | 35,743 |
| Nov 25, 2025 | $0.1101 | $0.15 | $0.1101 | $0.1499 | +26.82% | 3,644 |
| Nov 24, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | 0.00% | 240,817 |
| Nov 21, 2025 | $0.1059 | $0.1379 | $0.0912 | $0.1182 | -1.34% | 8,118 |
| Nov 20, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | 0.00% | – |
| Nov 19, 2025 | $0.108 | $0.13 | $0.0913 | $0.1198 | -7.85% | 4,701 |
| Nov 18, 2025 | $0.15 | $0.15 | $0.10 | $0.13 | -13.33% | 1,460 |
| Nov 17, 2025 | $0.1369 | $0.1575 | $0.0937 | $0.15 | +9.57% | 12,958 |
| Nov 14, 2025 | $0.1123 | $0.1369 | $0.1066 | $0.1369 | +14.08% | 3,595 |
| Nov 13, 2025 | $0.1332 | $0.1332 | $0.1073 | $0.12 | -6.98% | 3,589 |
| Nov 12, 2025 | $0.09 | $0.13 | $0.09 | $0.129 | +38.12% | 17,835 |
| Nov 11, 2025 | $0.0901 | $0.1097 | $0.0815 | $0.0934 | +3.66% | 10,224 |
| Nov 10, 2025 | $0.099 | $0.099 | $0.09 | $0.0901 | -1.10% | 5,285 |
| Nov 7, 2025 | $0.1036 | $0.104 | $0.091 | $0.0911 | -12.40% | 11,887 |
| Nov 6, 2025 | $0.104 | $0.1041 | $0.104 | $0.104 | -5.45% | 3,983 |
| Nov 5, 2025 | $0.1295 | $0.1395 | $0.11 | $0.11 | 0.00% | 14,023 |
| Nov 4, 2025 | $0.1286 | $0.1286 | $0.11 | $0.11 | 0.00% | 7,594 |
| Nov 3, 2025 | $0.1479 | $0.1479 | $0.11 | $0.11 | -26.17% | 31,336 |
| Oct 31, 2025 | $0.121 | $0.149 | $0.12 | $0.149 | -0.67% | 6,369 |
| Oct 30, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | +0.33% | 935 |
| Oct 29, 2025 | $0.1777 | $0.1777 | $0.11 | $0.1495 | -16.94% | 58,035 |
| Oct 28, 2025 | $0.181 | $0.1852 | $0.1777 | $0.18 | 0.00% | 50,933 |
| Oct 27, 2025 | $0.19 | $0.1905 | $0.18 | $0.18 | -2.76% | 15,922 |
| Oct 24, 2025 | $0.1933 | $0.1938 | $0.1851 | $0.1851 | -10.80% | 4,623 |
| Oct 23, 2025 | $0.1889 | $0.2076 | $0.1889 | $0.2075 | +15.28% | 39,198 |
| Oct 22, 2025 | $0.209 | $0.209 | $0.18 | $0.18 | -0.33% | 140,054 |
| Oct 21, 2025 | $0.2399 | $0.2399 | $0.1804 | $0.1806 | -6.86% | 25,648 |
| Oct 20, 2025 | $0.24 | $0.24 | $0.1888 | $0.1939 | – | 72,496 |
Seasonality
ONMDW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 51.0% | -15.2% | -10.0% | -3.8% | 21.9% | -24.4% | 53.4% | -5.2% | 7.4% | 22.1% | -11.5% | -13.2% |
| Months up | 4 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 4 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 1 of 5 | 1 of 5 |
| 2026 | 12.1% | 8.7% | -36.7% | -41.4% | -20.0% | 2.1% | 23.9% | -18.8% | -14.3% | -39.8% | ||
| 2025 | 240.1% | -67.2% | 13.8% | -1.6% | 15.1% | -6.9% | -25.9% | 46.0% | 79.1% | 184.9% | -3.0% | -35.0% |
| 2024 | 26.8% | -5.3% | 30.2% | -17.6% | 160.9% | -35.1% | 112.3% | -32.6% | -27.1% | -42.5% | -20.5% | 30.3% |
| 2023 | 0.9% | 14.3% | -34.7% | 59.4% | -27.6% | -16.9% | -16.0% | 47.6% | 45.2% | -61.1% | 11.4% | -23.6% |
| 2022 | -25.0% | -26.7% | -22.7% | -17.6% | -18.9% | -64.9% | 207.0% | -50.9% | -25.0% | 60.3% | -37.8% | -22.9% |
| 2021 | 19.1% | -22.4% | -13.3% | 30.8% | -7.8% | -14.9% |