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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.0225 | $0.0328 | $0.0175 | $0.018 | -39.80% | 68,634 |
| Sep 2026 | $0.0349 | $0.035 | $0.0226 | $0.0299 | -14.33% | 87,751 |
| Aug 2026 | $0.043 | $0.043 | $0.028 | $0.0349 | -18.84% | 42,253 |
| Jul 2026 | $0.0353 | $0.043 | $0.0275 | $0.043 | +23.92% | 96,127 |
| Jun 2026 | $0.0343 | $0.0386 | $0.034 | $0.0347 | +2.06% | 65,369 |
| May 2026 | $0.048 | $0.0497 | $0.0303 | $0.034 | -20.00% | 76,289 |
| Apr 2026 | $0.0535 | $0.071 | $0.0253 | $0.0425 | -41.38% | 254,185 |
| Mar 2026 | $0.10 | $0.1143 | $0.0525 | $0.0725 | -36.68% | 75,026 |
| Feb 2026 | $0.1475 | $0.1475 | $0.08 | $0.1145 | +8.74% | 145,747 |
| Jan 2026 | $0.097 | $0.1599 | $0.072 | $0.1053 | +12.14% | 265,338 |
| Dec 2025 | $0.18 | $0.185 | $0.07 | $0.0939 | -35.02% | 362,159 |
| Nov 2025 | $0.1479 | $0.1901 | $0.0815 | $0.1445 | -3.02% | 542,528 |
| Oct 2025 | $0.0477 | $0.242 | $0.0434 | $0.149 | +184.89% | 3,482,371 |
| Sep 2025 | $0.0181 | $0.0663 | $0.0181 | $0.0523 | +79.11% | 970,442 |
| Aug 2025 | $0.02 | $0.0598 | $0.017 | $0.0292 | +46.00% | 820,222 |
| Jul 2025 | $0.0333 | $0.0625 | $0.0152 | $0.02 | -25.93% | 705,734 |
| Jun 2025 | $0.022 | $0.0519 | $0.019 | $0.027 | -6.90% | 490,668 |
| May 2025 | $0.0268 | $0.03 | $0.019 | $0.029 | +15.08% | 38,947 |
| Apr 2025 | $0.0256 | $0.0297 | $0.0182 | $0.0252 | -1.56% | 43,434 |
| Mar 2025 | $0.0227 | $0.045 | $0.0182 | $0.0256 | +13.78% | 115,656 |
| Feb 2025 | $0.0277 | $0.0675 | $0.021 | $0.0225 | -67.25% | 158,326 |
| Jan 2025 | $0.0328 | $0.0687 | $0.023 | $0.0687 | +240.10% | 88,346 |
| Dec 2024 | $0.0155 | $0.0467 | $0.0155 | $0.0202 | +30.32% | 984,249 |
| Nov 2024 | $0.03 | $0.039 | $0.0138 | $0.0155 | -20.51% | 75,342 |
| Oct 2024 | $0.031 | $0.0347 | $0.0157 | $0.0195 | -42.48% | 123,957 |
| Sep 2024 | $0.0467 | $0.052 | $0.0283 | $0.0339 | -27.10% | 52,619 |
| Aug 2024 | $0.0595 | $0.0825 | $0.04 | $0.0465 | -32.61% | 256,892 |
| Jul 2024 | $0.0469 | $0.0709 | $0.0215 | $0.069 | +112.31% | 1,062,079 |
| Jun 2024 | $0.0505 | $0.0749 | $0.021 | $0.0325 | -35.13% | 1,060,348 |
| May 2024 | $0.0192 | $0.11 | $0.015 | $0.0501 | +160.94% | 2,584,561 |
| Apr 2024 | $0.0233 | $0.029 | $0.0175 | $0.0192 | -17.60% | 306,590 |
| Mar 2024 | $0.0224 | $0.0327 | $0.0133 | $0.0233 | +30.17% | 180,368 |
| Feb 2024 | $0.0185 | $0.0401 | $0.0106 | $0.0179 | -5.29% | 1,492,540 |
| Jan 2024 | $0.006 | $0.0202 | $0.0051 | $0.0189 | +26.85% | 1,376,223 |
| Dec 2023 | $0.0195 | $0.024 | $0.0051 | $0.0149 | -23.59% | 1,540,285 |
| Nov 2023 | $0.0185 | $0.0478 | $0.0075 | $0.0195 | +11.43% | 3,167,681 |
| Oct 2023 | $0.05 | $0.06 | $0.015 | $0.0175 | -61.11% | 2,458,571 |
| Sep 2023 | $0.031 | $0.0686 | $0.0211 | $0.045 | +45.16% | 629,657 |
| Aug 2023 | $0.021 | $0.0499 | $0.0189 | $0.031 | +47.62% | 831,282 |
| Jul 2023 | $0.025 | $0.025 | $0.0158 | $0.021 | -16.00% | 120,814 |
| Jun 2023 | $0.0301 | $0.0301 | $0.0101 | $0.025 | -16.94% | 77,553 |
| May 2023 | $0.0416 | $0.0416 | $0.0301 | $0.0301 | -27.64% | 48,480 |
| Apr 2023 | $0.0261 | $0.0475 | $0.0186 | $0.0416 | +59.39% | 618,523 |
| Mar 2023 | $0.04 | $0.0847 | $0.026 | $0.0261 | -34.75% | 175,889 |
| Feb 2023 | $0.035 | $0.065 | $0.035 | $0.04 | +14.29% | 35,761 |
| Jan 2023 | $0.0347 | $0.04 | $0.0347 | $0.035 | +0.86% | 22,188 |
| Dec 2022 | $0.045 | $0.0475 | $0.025 | $0.0347 | -22.89% | 60,227 |
| Nov 2022 | $0.0723 | $0.0899 | $0.0191 | $0.045 | -37.76% | 284,944 |
| Oct 2022 | $0.065 | $0.1199 | $0.045 | $0.0723 | +60.31% | 85,630 |
| Sep 2022 | $0.0601 | $0.0604 | $0.03 | $0.0451 | -24.96% | 114,287 |
| Aug 2022 | $0.108 | $0.135 | $0.057 | $0.0601 | -50.94% | 447,219 |
| Jul 2022 | $0.04 | $0.1376 | $0.0216 | $0.1225 | +207.02% | 225,732 |
| Jun 2022 | $0.1136 | $0.1136 | $0.0126 | $0.0399 | -64.88% | 171,926 |
| May 2022 | $0.1497 | $0.1699 | $0.085 | $0.1136 | -18.86% | 131,803 |
| Apr 2022 | $0.18 | $0.18 | $0.1011 | $0.14 | -17.65% | 546,707 |
| Mar 2022 | $0.2149 | $0.215 | $0.15 | $0.17 | -22.69% | 127,633 |
| Feb 2022 | $0.28 | $0.29 | $0.1501 | $0.2199 | -26.70% | 292,481 |
| Jan 2022 | $0.40 | $0.40 | $0.26 | $0.30 | -25.00% | 564,633 |
| Dec 2021 | $0.47 | $0.4899 | $0.3704 | $0.40 | -14.89% | 534,290 |
| Nov 2021 | $0.51 | $0.5399 | $0.4502 | $0.47 | -7.84% | 826,351 |
| Oct 2021 | $0.39 | $0.5199 | $0.3775 | $0.51 | +30.77% | 1,541,014 |
| Sep 2021 | $0.45 | $0.47 | $0.39 | $0.39 | -13.33% | 1,061,912 |
| Aug 2021 | $0.5605 | $0.60 | $0.4108 | $0.45 | -22.40% | 1,248,039 |
| Jul 2021 | $0.47 | $0.62 | $0.47 | $0.5799 | +19.08% | 3,428,501 |
| Jun 2021 | $0.43 | $0.60 | $0.43 | $0.487 | – | 2,939,900 |
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% |