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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.019 | $0.0225 | $0.018 | $0.018 | -39.80% | 26,497 |
| Oct 19, 2026 | $0.0193 | $0.0299 | $0.019 | $0.0299 | -8.84% | 5,121 |
| Oct 12, 2026 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | 0.00% | – |
| Oct 5, 2026 | $0.0186 | $0.0328 | $0.0186 | $0.0328 | +10.81% | 3,446 |
| Sep 28, 2026 | $0.0295 | $0.03 | $0.0175 | $0.0296 | +0.34% | 36,076 |
| Sep 21, 2026 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | 0.00% | 150 |
| Sep 14, 2026 | $0.033 | $0.033 | $0.025 | $0.0295 | -10.61% | 48,301 |
| Sep 8, 2026 | $0.033 | $0.033 | $0.033 | $0.033 | +22.22% | 2,118 |
| Aug 31, 2026 | $0.0283 | $0.035 | $0.027 | $0.027 | -22.64% | 35,773 |
| Aug 24, 2026 | $0.0326 | $0.035 | $0.03 | $0.0349 | +11.50% | 5,507 |
| Aug 17, 2026 | $0.036 | $0.04 | $0.028 | $0.0313 | -13.06% | 16,110 |
| Aug 10, 2026 | $0.0375 | $0.0375 | $0.036 | $0.036 | -13.46% | 1,181 |
| Aug 3, 2026 | $0.043 | $0.043 | $0.028 | $0.0416 | -3.26% | 18,358 |
| Jul 27, 2026 | $0.0311 | $0.043 | $0.0275 | $0.043 | +37.82% | 64,260 |
| Jul 20, 2026 | $0.0373 | $0.0373 | $0.0311 | $0.0312 | -8.50% | 12,502 |
| Jul 13, 2026 | $0.0341 | $0.0373 | $0.034 | $0.0341 | -8.58% | 5,311 |
| Jul 6, 2026 | $0.0341 | $0.0376 | $0.0341 | $0.0373 | +6.57% | 9,928 |
| Jun 29, 2026 | $0.0347 | $0.0353 | $0.0341 | $0.035 | -6.17% | 6,126 |
| Jun 22, 2026 | $0.0374 | $0.0374 | $0.0372 | $0.0373 | -0.27% | 1,000 |
| Jun 15, 2026 | $0.0359 | $0.0374 | $0.0345 | $0.0374 | +10.00% | 1,788 |
| Jun 8, 2026 | $0.034 | $0.0369 | $0.034 | $0.034 | 0.00% | 3,646 |
| Jun 1, 2026 | $0.0343 | $0.0386 | $0.034 | $0.034 | 0.00% | 56,935 |
| May 26, 2026 | $0.0338 | $0.0381 | $0.0334 | $0.034 | +2.10% | 16,188 |
| May 18, 2026 | $0.0346 | $0.0375 | $0.0328 | $0.0333 | -26.00% | 13,190 |
| May 11, 2026 | $0.0328 | $0.0453 | $0.0326 | $0.045 | +40.19% | 7,033 |
| May 4, 2026 | $0.0496 | $0.0496 | $0.0303 | $0.0321 | -35.41% | 39,369 |
| Apr 27, 2026 | $0.042 | $0.056 | $0.04 | $0.0497 | +3.54% | 24,829 |
| Apr 20, 2026 | $0.0433 | $0.0499 | $0.0379 | $0.048 | +26.98% | 169,092 |
| Apr 13, 2026 | $0.0437 | $0.044 | $0.0378 | $0.0378 | -13.50% | 4,305 |
| Apr 6, 2026 | $0.069 | $0.0697 | $0.0253 | $0.0437 | -27.17% | 35,547 |
| Mar 30, 2026 | $0.0725 | $0.0725 | $0.0476 | $0.06 | -17.24% | 20,921 |
| Mar 23, 2026 | $0.0718 | $0.0725 | $0.0525 | $0.0725 | +0.97% | 15,784 |
| Mar 16, 2026 | $0.0564 | $0.0724 | $0.0555 | $0.0718 | -2.18% | 1,244 |
| Mar 9, 2026 | $0.074 | $0.074 | $0.055 | $0.0734 | 0.00% | 10,014 |
| Mar 2, 2026 | $0.10 | $0.1143 | $0.0575 | $0.0734 | -35.90% | 47,984 |
| Feb 23, 2026 | $0.09 | $0.14 | $0.08 | $0.1145 | +4.47% | 79,355 |
| Feb 17, 2026 | $0.105 | $0.1286 | $0.09 | $0.1096 | +4.38% | 10,945 |
| Feb 9, 2026 | $0.1297 | $0.13 | $0.09 | $0.105 | -19.23% | 39,896 |
| Feb 2, 2026 | $0.1475 | $0.1475 | $0.10 | $0.13 | +23.46% | 15,551 |
| Jan 26, 2026 | $0.1339 | $0.1377 | $0.101 | $0.1053 | -21.36% | 102,496 |
| Jan 20, 2026 | $0.1356 | $0.1356 | $0.103 | $0.1339 | -1.25% | 101,734 |
| Jan 12, 2026 | $0.103 | $0.1377 | $0.0902 | $0.1356 | +31.65% | 17,868 |
| Jan 5, 2026 | $0.072 | $0.1599 | $0.072 | $0.103 | +3.00% | 28,236 |
| Dec 29, 2025 | $0.101 | $0.1599 | $0.07 | $0.10 | -14.89% | 86,774 |
| Dec 22, 2025 | $0.1288 | $0.13 | $0.10 | $0.1175 | -26.56% | 8,882 |
| Dec 15, 2025 | $0.1317 | $0.1729 | $0.102 | $0.16 | +6.74% | 55,737 |
| Dec 8, 2025 | $0.14 | $0.185 | $0.0821 | $0.1499 | -18.44% | 79,556 |
| Dec 1, 2025 | $0.18 | $0.185 | $0.15 | $0.1838 | +27.20% | 146,214 |
| Nov 24, 2025 | $0.1182 | $0.1901 | $0.1101 | $0.1445 | +22.25% | 405,940 |
| Nov 17, 2025 | $0.1369 | $0.1575 | $0.0912 | $0.1182 | -13.66% | 27,237 |
| Nov 10, 2025 | $0.099 | $0.1369 | $0.0815 | $0.1369 | +50.27% | 40,528 |
| Nov 3, 2025 | $0.1479 | $0.1479 | $0.091 | $0.0911 | -38.86% | 68,823 |
| Oct 27, 2025 | $0.19 | $0.1905 | $0.11 | $0.149 | -19.50% | 132,194 |
| Oct 20, 2025 | $0.24 | $0.24 | $0.18 | $0.1851 | +10.97% | 282,019 |
| Oct 13, 2025 | $0.1695 | $0.2099 | $0.1522 | $0.1668 | -20.53% | 336,456 |
| Oct 6, 2025 | $0.0701 | $0.242 | $0.0685 | $0.2099 | +249.83% | 2,595,785 |
| Sep 29, 2025 | $0.05 | $0.0647 | $0.0427 | $0.06 | +20.00% | 250,017 |
| Sep 22, 2025 | $0.0302 | $0.0663 | $0.0201 | $0.05 | +27.23% | 646,505 |
| Sep 15, 2025 | $0.03 | $0.045 | $0.03 | $0.0393 | +13.58% | 117,592 |
| Sep 8, 2025 | $0.029 | $0.0377 | $0.0206 | $0.0346 | +20.14% | 53,274 |
| Sep 2, 2025 | $0.0181 | $0.0292 | $0.0181 | $0.0288 | -1.37% | 38,971 |
| Aug 25, 2025 | $0.0288 | $0.0379 | $0.0218 | $0.0292 | +1.39% | 100,724 |
| Aug 18, 2025 | $0.0205 | $0.0401 | $0.0205 | $0.0288 | -9.43% | 81,752 |
| Aug 11, 2025 | $0.0196 | $0.0598 | $0.017 | $0.0318 | +78.65% | 570,417 |
| Aug 4, 2025 | $0.021 | $0.0298 | $0.017 | $0.0178 | -11.00% | 67,329 |
| Jul 28, 2025 | $0.0168 | $0.0301 | $0.0153 | $0.02 | +25.00% | 245,337 |
| Jul 21, 2025 | $0.0305 | $0.0386 | $0.0152 | $0.016 | -54.42% | 278,713 |
| Jul 14, 2025 | $0.0357 | $0.05 | $0.03 | $0.0351 | -7.39% | 16,808 |
| Jul 7, 2025 | $0.0447 | $0.045 | $0.025 | $0.0379 | -6.88% | 35,934 |
| Jun 30, 2025 | $0.03 | $0.0625 | $0.0229 | $0.0407 | +40.34% | 138,344 |
| Jun 23, 2025 | $0.0237 | $0.0519 | $0.022 | $0.029 | +21.85% | 430,021 |
| Jun 16, 2025 | $0.025 | $0.0279 | $0.0198 | $0.0238 | -0.42% | 12,988 |
| Jun 9, 2025 | $0.019 | $0.0241 | $0.019 | $0.0239 | -10.82% | 21,600 |
| Jun 2, 2025 | $0.022 | $0.029 | $0.022 | $0.0268 | -7.59% | 16,657 |
| May 26, 2025 | $0.03 | $0.03 | $0.0248 | $0.029 | +7.41% | 21,073 |
| May 19, 2025 | $0.0287 | $0.029 | $0.019 | $0.027 | -5.92% | 8,190 |
| May 12, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | 0.00% | 123 |
| May 5, 2025 | $0.022 | $0.0287 | $0.0202 | $0.0287 | +42.08% | 7,661 |
| Apr 28, 2025 | $0.0287 | $0.0288 | $0.0202 | $0.0202 | -19.20% | 4,707 |
| Apr 21, 2025 | $0.0206 | $0.0288 | $0.0206 | $0.025 | +23.15% | 300 |
| Apr 14, 2025 | $0.0201 | $0.0297 | $0.0201 | $0.0203 | -30.00% | 3,367 |
| Apr 7, 2025 | $0.028 | $0.029 | $0.0182 | $0.029 | +44.28% | 27,860 |
| Mar 31, 2025 | $0.0256 | $0.0256 | $0.02 | $0.0201 | -21.48% | 9,100 |
| Mar 24, 2025 | $0.0183 | $0.0297 | $0.0183 | $0.0256 | +17.43% | 22,597 |
| Mar 17, 2025 | $0.0258 | $0.0258 | $0.0182 | $0.0218 | -0.91% | 34,196 |
| Mar 10, 2025 | $0.045 | $0.045 | $0.0219 | $0.022 | -30.60% | 21,149 |
| Mar 3, 2025 | $0.0227 | $0.0321 | $0.0222 | $0.0317 | +40.89% | 37,714 |
| Feb 24, 2025 | $0.0221 | $0.0225 | $0.0221 | $0.0225 | +1.81% | 4,000 |
| Feb 18, 2025 | $0.0242 | $0.0253 | $0.0221 | $0.0221 | -21.07% | 31,029 |
| Feb 10, 2025 | $0.0266 | $0.028 | $0.021 | $0.028 | +5.26% | 1,350 |
| Feb 3, 2025 | $0.0277 | $0.0675 | $0.0213 | $0.0266 | -61.28% | 121,947 |
| Jan 27, 2025 | $0.0481 | $0.0687 | $0.0252 | $0.0687 | +116.72% | 32,211 |
| Jan 21, 2025 | $0.03 | $0.0317 | $0.0285 | $0.0317 | +12.81% | 18,705 |
| Jan 13, 2025 | $0.027 | $0.0281 | $0.027 | $0.0281 | -6.33% | 7,482 |
| Jan 6, 2025 | $0.0252 | $0.0335 | $0.0252 | $0.03 | -3.23% | 22,660 |
| Dec 30, 2024 | $0.0253 | $0.0328 | $0.0201 | $0.031 | +9.93% | 140,455 |
| Dec 23, 2024 | $0.0397 | $0.04 | $0.0155 | $0.0282 | -29.68% | 315,356 |
| Dec 16, 2024 | $0.0194 | $0.0467 | $0.0157 | $0.0401 | +79.82% | 482,802 |
| Dec 9, 2024 | $0.03 | $0.03 | $0.02 | $0.0223 | -25.67% | 10,225 |
| Dec 2, 2024 | $0.0155 | $0.035 | $0.0155 | $0.03 | +93.55% | 42,699 |
| Nov 25, 2024 | $0.0272 | $0.0306 | $0.0155 | $0.0155 | -43.01% | 1,236 |
| Nov 18, 2024 | $0.035 | $0.035 | $0.0153 | $0.0272 | -22.29% | 18,982 |
| Nov 11, 2024 | $0.0206 | $0.039 | $0.0206 | $0.035 | +146.48% | 9,264 |
| Nov 4, 2024 | $0.0163 | $0.0163 | $0.0138 | $0.0142 | -12.88% | 44,210 |
| Oct 28, 2024 | $0.023 | $0.03 | $0.0157 | $0.0163 | -29.13% | 32,150 |
| Oct 21, 2024 | $0.0273 | $0.028 | $0.0177 | $0.023 | -15.75% | 72,006 |
| Oct 14, 2024 | $0.0278 | $0.031 | $0.0273 | $0.0273 | -1.80% | 6,701 |
| Oct 7, 2024 | $0.028 | $0.028 | $0.0278 | $0.0278 | -0.36% | 1,730 |
| Sep 30, 2024 | $0.0336 | $0.0347 | $0.0279 | $0.0279 | -10.86% | 15,220 |
| Sep 23, 2024 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | -31.51% | 105 |
| Sep 16, 2024 | $0.0301 | $0.047 | $0.03 | $0.0457 | +43.26% | 15,627 |
| Sep 9, 2024 | $0.0466 | $0.052 | $0.0283 | $0.0319 | -31.55% | 24,937 |
| Sep 3, 2024 | $0.0467 | $0.0467 | $0.04 | $0.0466 | +0.22% | 9,750 |
| Aug 26, 2024 | $0.045 | $0.0675 | $0.04 | $0.0465 | -19.13% | 25,811 |
| Aug 19, 2024 | $0.0611 | $0.075 | $0.045 | $0.0575 | -30.22% | 122,443 |
| Aug 12, 2024 | $0.06 | $0.0825 | $0.0563 | $0.0824 | +18.90% | 19,063 |
| Aug 5, 2024 | $0.0769 | $0.0769 | $0.0501 | $0.0693 | -9.88% | 1,950 |
| Jul 29, 2024 | $0.059 | $0.077 | $0.0441 | $0.0769 | +28.38% | 669,430 |
| Jul 22, 2024 | $0.0427 | $0.0625 | $0.029 | $0.0599 | +40.28% | 140,322 |
| Jul 15, 2024 | $0.0459 | $0.0581 | $0.0285 | $0.0427 | +6.75% | 68,750 |
| Jul 8, 2024 | $0.0499 | $0.0649 | $0.0215 | $0.04 | -29.82% | 167,486 |
| Jul 1, 2024 | $0.0469 | $0.0613 | $0.0315 | $0.057 | +75.38% | 103,716 |
| Jun 24, 2024 | $0.04 | $0.05 | $0.021 | $0.0325 | -17.51% | 181,393 |
| Jun 17, 2024 | $0.0487 | $0.0675 | $0.0353 | $0.0394 | -21.51% | 141,759 |
| Jun 10, 2024 | $0.0588 | $0.07 | $0.0411 | $0.0502 | -8.56% | 156,511 |
| Jun 3, 2024 | $0.0505 | $0.0749 | $0.0301 | $0.0549 | +9.58% | 580,685 |
| May 28, 2024 | $0.08 | $0.11 | $0.0449 | $0.0501 | -22.92% | 920,457 |
| May 20, 2024 | $0.0236 | $0.10 | $0.015 | $0.065 | +175.42% | 1,605,744 |
| May 13, 2024 | $0.0217 | $0.0236 | $0.0217 | $0.0236 | +8.76% | 268 |
| May 6, 2024 | $0.0176 | $0.0246 | $0.015 | $0.0217 | +13.02% | 58,092 |
| Apr 29, 2024 | $0.0192 | $0.0192 | $0.0175 | $0.0192 | +9.09% | 300 |
| Apr 22, 2024 | $0.0222 | $0.0246 | $0.0176 | $0.0176 | -20.72% | 15,883 |
| Apr 15, 2024 | $0.0213 | $0.0247 | $0.0176 | $0.0222 | +11.00% | 54,660 |
| Apr 8, 2024 | $0.0198 | $0.02 | $0.0175 | $0.02 | +0.50% | 66,122 |
| Apr 1, 2024 | $0.0233 | $0.029 | $0.0176 | $0.0199 | -14.59% | 169,625 |
| Mar 25, 2024 | $0.0285 | $0.0285 | $0.0193 | $0.0233 | +28.02% | 8,416 |
| Mar 18, 2024 | $0.0181 | $0.0285 | $0.0154 | $0.0182 | -18.02% | 26,930 |
| Mar 11, 2024 | $0.016 | $0.0327 | $0.0133 | $0.0222 | +15.03% | 58,593 |
| Mar 4, 2024 | $0.024 | $0.024 | $0.0162 | $0.0193 | -22.49% | 68,577 |
| Feb 26, 2024 | $0.015 | $0.0278 | $0.0117 | $0.0249 | +66.00% | 147,354 |
| Feb 20, 2024 | $0.0172 | $0.023 | $0.015 | $0.015 | -18.03% | 20,986 |
| Feb 12, 2024 | $0.03 | $0.0401 | $0.011 | $0.0183 | +57.76% | 994,731 |
| Feb 5, 2024 | $0.0199 | $0.0203 | $0.0112 | $0.0116 | -36.26% | 139,599 |
| Jan 29, 2024 | $0.0094 | $0.0259 | $0.0055 | $0.0182 | +203.33% | 1,191,894 |
| Jan 22, 2024 | $0.0079 | $0.008 | $0.0051 | $0.006 | +9.09% | 221,575 |
| Jan 16, 2024 | $0.0094 | $0.0094 | $0.0055 | $0.0055 | -41.49% | 31,836 |
| Jan 8, 2024 | $0.006 | $0.0098 | $0.0054 | $0.0094 | +10.59% | 12,904 |
| Jan 2, 2024 | $0.006 | $0.01 | $0.0053 | $0.0085 | -42.95% | 125,736 |
| Dec 26, 2023 | $0.0101 | $0.0149 | $0.0053 | $0.0149 | +7.97% | 197,666 |
| Dec 18, 2023 | $0.0062 | $0.0199 | $0.0052 | $0.0138 | +31.43% | 190,556 |
| Dec 11, 2023 | $0.0081 | $0.0138 | $0.0051 | $0.0105 | +32.91% | 464,049 |
| Dec 4, 2023 | $0.0151 | $0.024 | $0.007 | $0.0079 | -59.49% | 688,014 |
| Nov 27, 2023 | $0.015 | $0.031 | $0.008 | $0.0195 | +95.00% | 1,078,925 |
| Nov 20, 2023 | $0.022 | $0.022 | $0.0075 | $0.01 | -50.00% | 1,079,409 |
| Nov 13, 2023 | $0.02 | $0.024 | $0.018 | $0.02 | +9.89% | 39,946 |
| Nov 6, 2023 | $0.0174 | $0.0478 | $0.015 | $0.0182 | -9.00% | 759,063 |
| Oct 30, 2023 | $0.0205 | $0.028 | $0.011 | $0.02 | -25.93% | 379,439 |
| Oct 23, 2023 | $0.0249 | $0.042 | $0.016 | $0.027 | +20.00% | 1,699,912 |
| Oct 16, 2023 | $0.037 | $0.06 | $0.0225 | $0.0225 | -37.50% | 503,206 |
| Oct 9, 2023 | $0.0405 | $0.0565 | $0.036 | $0.036 | -11.11% | 48,848 |
| Oct 2, 2023 | $0.05 | $0.05 | $0.04 | $0.0405 | -10.00% | 37,504 |
| Sep 25, 2023 | $0.045 | $0.0686 | $0.0392 | $0.045 | +12.50% | 181,457 |
| Sep 18, 2023 | $0.0344 | $0.045 | $0.0222 | $0.04 | +23.08% | 305,750 |
| Sep 11, 2023 | $0.0278 | $0.0325 | $0.0211 | $0.0325 | +4.84% | 41,239 |
| Sep 5, 2023 | $0.031 | $0.0354 | $0.027 | $0.031 | 0.00% | 101,211 |
| Aug 28, 2023 | $0.0375 | $0.0447 | $0.026 | $0.031 | -17.33% | 191,310 |
| Aug 21, 2023 | $0.03 | $0.0499 | $0.0262 | $0.0375 | +15.38% | 192,090 |
| Aug 14, 2023 | $0.0292 | $0.0326 | $0.0264 | $0.0325 | +17.33% | 74,663 |
| Aug 7, 2023 | $0.0287 | $0.0375 | $0.027 | $0.0277 | -3.48% | 313,457 |
| Jul 31, 2023 | $0.021 | $0.0287 | $0.0189 | $0.0287 | +36.67% | 59,862 |
| Jul 24, 2023 | $0.0192 | $0.0212 | $0.0192 | $0.021 | +10.53% | 24,396 |
| Jul 17, 2023 | $0.016 | $0.021 | $0.0158 | $0.019 | +18.75% | 28,856 |
| Jul 10, 2023 | $0.0218 | $0.0234 | $0.016 | $0.016 | -36.00% | 62,962 |
| Jul 3, 2023 | $0.025 | $0.025 | $0.0209 | $0.025 | 0.00% | 4,500 |
| Jun 26, 2023 | $0.0239 | $0.025 | $0.0192 | $0.025 | +39.66% | 444 |
| Jun 20, 2023 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | 0.00% | – |
| Jun 12, 2023 | $0.012 | $0.0179 | $0.012 | $0.0179 | +77.23% | 2,631 |
| Jun 5, 2023 | $0.0301 | $0.0301 | $0.0101 | $0.0101 | -66.45% | 74,478 |
| May 30, 2023 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | -13.75% | 4,675 |
| May 22, 2023 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | 0.00% | – |
| May 15, 2023 | $0.035 | $0.035 | $0.0349 | $0.0349 | -3.32% | 16,000 |
| May 8, 2023 | $0.0351 | $0.0361 | $0.0325 | $0.0361 | +2.85% | 25,578 |
| May 1, 2023 | $0.0416 | $0.0416 | $0.0351 | $0.0351 | -15.63% | 2,227 |
| Apr 24, 2023 | $0.0229 | $0.0442 | $0.0228 | $0.0416 | +108.00% | 210,398 |
| Apr 17, 2023 | $0.031 | $0.0454 | $0.0186 | $0.02 | -33.99% | 68,700 |
| Apr 10, 2023 | $0.0374 | $0.0475 | $0.0275 | $0.0303 | -18.98% | 335,217 |
| Apr 3, 2023 | $0.0261 | $0.0375 | $0.025 | $0.0374 | +43.30% | 4,208 |
| Mar 27, 2023 | $0.0301 | $0.035 | $0.0261 | $0.0261 | -13.00% | 96,202 |
| Mar 20, 2023 | $0.0365 | $0.042 | $0.026 | $0.03 | -33.33% | 42,409 |
| Mar 13, 2023 | $0.0425 | $0.0847 | $0.0425 | $0.045 | +12.50% | 37,278 |
| Mar 6, 2023 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | – |
| Feb 27, 2023 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | – |
| Feb 21, 2023 | $0.052 | $0.052 | $0.04 | $0.04 | -23.08% | 100 |
| Feb 13, 2023 | $0.065 | $0.065 | $0.052 | $0.052 | -20.00% | 101 |
| Feb 6, 2023 | $0.04 | $0.065 | $0.04 | $0.065 | +80.56% | 35,110 |
| Jan 30, 2023 | $0.035 | $0.0375 | $0.035 | $0.036 | +2.86% | 450 |
| Jan 23, 2023 | $0.038 | $0.038 | $0.035 | $0.035 | -6.67% | 3,682 |
| Jan 17, 2023 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | 0.00% | – |
| Jan 9, 2023 | $0.04 | $0.04 | $0.0375 | $0.0375 | -6.25% | 16,909 |
| Jan 3, 2023 | $0.0347 | $0.04 | $0.0347 | $0.04 | +15.27% | 1,597 |
| Dec 27, 2022 | $0.0401 | $0.0428 | $0.025 | $0.0347 | -13.47% | 30,679 |
| Dec 19, 2022 | $0.04 | $0.0401 | $0.04 | $0.0401 | +0.25% | 300 |
| Dec 12, 2022 | $0.042 | $0.0475 | $0.04 | $0.04 | -4.76% | 1,238 |
| Dec 5, 2022 | $0.045 | $0.045 | $0.042 | $0.042 | -6.67% | 28,010 |
| Nov 28, 2022 | $0.065 | $0.08 | $0.045 | $0.045 | -30.77% | 26,217 |
| Nov 21, 2022 | $0.07 | $0.07 | $0.065 | $0.065 | +13.04% | 10,800 |
| Nov 14, 2022 | $0.047 | $0.0899 | $0.047 | $0.0575 | +22.34% | 39,810 |
| Nov 7, 2022 | $0.04 | $0.075 | $0.0349 | $0.047 | +17.50% | 104,260 |
| Oct 31, 2022 | $0.0723 | $0.0723 | $0.0191 | $0.04 | -44.67% | 103,857 |
| Oct 24, 2022 | $0.0889 | $0.1199 | $0.0723 | $0.0723 | -18.67% | 40,483 |
| Oct 17, 2022 | $0.099 | $0.099 | $0.0499 | $0.0889 | -10.20% | 6,406 |
| Oct 10, 2022 | $0.099 | $0.099 | $0.099 | $0.099 | 0.00% | – |
| Oct 3, 2022 | $0.065 | $0.099 | $0.045 | $0.099 | +119.51% | 38,741 |
| Sep 26, 2022 | $0.0365 | $0.055 | $0.0365 | $0.0451 | +23.56% | 10,018 |
| Sep 19, 2022 | $0.06 | $0.0604 | $0.03 | $0.0365 | -39.17% | 79,269 |
| Sep 12, 2022 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00% | – |
| Sep 6, 2022 | $0.0601 | $0.0601 | $0.06 | $0.06 | -0.17% | 25,000 |
| Aug 29, 2022 | $0.06 | $0.0601 | $0.06 | $0.0601 | -19.87% | 6,698 |
| Aug 22, 2022 | $0.075 | $0.075 | $0.075 | $0.075 | 0.00% | 25,188 |
| Aug 15, 2022 | $0.06 | $0.075 | $0.06 | $0.075 | +25.00% | 25,000 |
| Aug 8, 2022 | $0.12 | $0.12 | $0.057 | $0.06 | -47.04% | 65,535 |
| Aug 1, 2022 | $0.108 | $0.135 | $0.0991 | $0.1133 | -7.51% | 324,798 |
| Jul 25, 2022 | $0.115 | $0.1225 | $0.0799 | $0.1225 | -2.00% | 121,786 |
| Jul 18, 2022 | $0.0503 | $0.1376 | $0.0216 | $0.125 | +79.08% | 88,336 |
| Jul 11, 2022 | $0.0738 | $0.0738 | $0.05 | $0.0698 | -5.42% | 1,097 |
| Jul 5, 2022 | $0.03 | $0.074 | $0.03 | $0.0738 | +146.00% | 13,113 |
| Jun 27, 2022 | $0.0525 | $0.06 | $0.0126 | $0.03 | -60.00% | 25,578 |
| Jun 21, 2022 | $0.08 | $0.08 | $0.056 | $0.075 | -6.25% | 2,000 |
| Jun 13, 2022 | $0.0602 | $0.1028 | $0.055 | $0.08 | +32.89% | 116,348 |
| Jun 6, 2022 | $0.09 | $0.09 | $0.0602 | $0.0602 | -33.11% | 14,500 |
| May 31, 2022 | $0.1199 | $0.12 | $0.07 | $0.09 | -24.50% | 30,600 |
| May 23, 2022 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | 0.00% | – |
| May 16, 2022 | $0.12 | $0.12 | $0.1001 | $0.1192 | -0.67% | 9,900 |
| May 9, 2022 | $0.1667 | $0.1667 | $0.10 | $0.12 | -28.01% | 20,951 |
| May 2, 2022 | $0.1497 | $0.1699 | $0.12 | $0.1667 | +19.07% | 85,252 |
| Apr 25, 2022 | $0.1499 | $0.155 | $0.1116 | $0.14 | -6.67% | 134,551 |
| Apr 18, 2022 | $0.1408 | $0.1549 | $0.1011 | $0.15 | +6.53% | 328,832 |
| Apr 11, 2022 | $0.158 | $0.158 | $0.1399 | $0.1408 | -11.94% | 8,922 |
| Apr 4, 2022 | $0.175 | $0.175 | $0.14 | $0.1599 | -5.94% | 21,460 |
| Mar 28, 2022 | $0.18 | $0.18 | $0.1498 | $0.17 | -5.56% | 79,441 |
| Mar 21, 2022 | $0.18 | $0.1899 | $0.176 | $0.18 | 0.00% | 22,278 |
| Mar 14, 2022 | $0.19 | $0.19 | $0.15 | $0.18 | -6.69% | 11,426 |
| Mar 7, 2022 | $0.20 | $0.2033 | $0.186 | $0.1929 | -8.14% | 35,440 |
| Feb 28, 2022 | $0.2199 | $0.2199 | $0.1936 | $0.21 | -4.50% | 32,390 |
| Feb 22, 2022 | $0.222 | $0.222 | $0.1501 | $0.2199 | -0.95% | 10,200 |
| Feb 14, 2022 | $0.235 | $0.2699 | $0.1766 | $0.222 | -14.58% | 139,632 |
| Feb 7, 2022 | $0.24 | $0.27 | $0.2291 | $0.2599 | -9.13% | 120,196 |
| Jan 31, 2022 | $0.28 | $0.30 | $0.258 | $0.286 | -4.38% | 80,030 |
| Jan 24, 2022 | $0.2701 | $0.31 | $0.2701 | $0.2991 | -3.52% | 77,799 |
| Jan 18, 2022 | $0.3549 | $0.355 | $0.30 | $0.31 | -13.70% | 172,069 |
| Jan 10, 2022 | $0.3749 | $0.3925 | $0.3478 | $0.3592 | -2.92% | 96,351 |
| Jan 3, 2022 | $0.40 | $0.40 | $0.36 | $0.37 | -7.50% | 160,437 |
| Dec 27, 2021 | $0.40 | $0.42 | $0.38 | $0.40 | -4.26% | 49,225 |
| Dec 20, 2021 | $0.4179 | $0.4199 | $0.4068 | $0.4178 | +5.51% | 13,400 |
| Dec 13, 2021 | $0.41 | $0.4299 | $0.3704 | $0.396 | -5.71% | 232,193 |
| Dec 6, 2021 | $0.47 | $0.47 | $0.42 | $0.42 | -6.69% | 187,056 |
| Nov 29, 2021 | $0.47 | $0.4899 | $0.4501 | $0.4501 | -9.96% | 85,601 |
| Nov 22, 2021 | $0.4969 | $0.5079 | $0.4599 | $0.4999 | +0.60% | 95,513 |
| Nov 15, 2021 | $0.481 | $0.50 | $0.47 | $0.4969 | +5.72% | 111,711 |
| Nov 8, 2021 | $0.4813 | $0.51 | $0.47 | $0.47 | -4.08% | 204,772 |
| Nov 1, 2021 | $0.51 | $0.5399 | $0.4502 | $0.49 | -3.92% | 381,170 |
| Oct 25, 2021 | $0.50 | $0.5199 | $0.44 | $0.51 | +12.48% | 119,423 |
| Oct 18, 2021 | $0.381 | $0.491 | $0.3801 | $0.4534 | +13.35% | 595,248 |
| Oct 11, 2021 | $0.38 | $0.4247 | $0.3775 | $0.40 | 0.00% | 282,237 |
| Oct 4, 2021 | $0.40 | $0.415 | $0.3799 | $0.40 | +0.08% | 352,540 |
| Sep 27, 2021 | $0.4422 | $0.46 | $0.382 | $0.3997 | -11.18% | 962,679 |
| Sep 20, 2021 | $0.44 | $0.47 | $0.4309 | $0.45 | +2.41% | 202,141 |
| Sep 13, 2021 | $0.4501 | $0.46 | $0.43 | $0.4394 | -0.14% | 38,706 |
| Sep 7, 2021 | $0.4366 | $0.4598 | $0.4366 | $0.44 | -4.14% | 16,216 |
| Aug 30, 2021 | $0.45 | $0.459 | $0.422 | $0.459 | 0.00% | 93,936 |
| Aug 23, 2021 | $0.44 | $0.47 | $0.4108 | $0.459 | -2.34% | 488,633 |
| Aug 16, 2021 | $0.5101 | $0.57 | $0.465 | $0.47 | -12.98% | 266,269 |
| Aug 9, 2021 | $0.52 | $0.5401 | $0.51 | $0.5401 | -1.30% | 178,305 |
| Aug 2, 2021 | $0.5605 | $0.60 | $0.5063 | $0.5472 | -5.64% | 254,632 |
| Jul 26, 2021 | $0.58 | $0.60 | $0.5521 | $0.5799 | -1.70% | 227,671 |
| Jul 19, 2021 | $0.50 | $0.6061 | $0.49 | $0.5899 | +16.81% | 858,503 |
| Jul 12, 2021 | $0.5099 | $0.5299 | $0.4899 | $0.505 | -0.98% | 843,922 |
| Jul 6, 2021 | $0.49 | $0.62 | $0.4712 | $0.51 | +3.03% | 885,297 |
| Jun 28, 2021 | $0.49 | $0.60 | $0.4551 | $0.495 | -0.10% | 1,944,887 |
| Jun 24, 2021 | $0.43 | $0.53 | $0.43 | $0.4955 | – | 1,608,121 |
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% |