Nasdaq · ONMD · stock
OneMedNet Corp (ONMD) stock price history
Every Nasdaq trading session of OneMedNet Corp from Jun 24, 2021 to Sep 28, 2026: 1,321 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ONMD adjusted close, 2021 to 2026
- $11.47
- All time high, 2023
- $4.22
- 52 week high, $0.4900 low
- 1,321
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ONMD key facts
- OneMedNet Corp (ONMD) closed at $0.6330 on Sep 28, 2026 on Nasdaq.
- ONMD's all time high close is $11.47, set on Oct 9, 2023; its all time low close is $0.3230 on Jun 13, 2025.
- ONMD's 52 week range is $0.4900 to $4.22.
- ONMD returned -40.3% over the year to Sep 28, 2026 and -93.7% over five years.
- Since Jun 24, 2021 ONMD returned -94%, -40.7% a year compounded.
- ONMD's deepest drawdown was -97.2% from Oct 9, 2023 to Jun 13, 2025.
- DataCedar holds 1,321 daily sessions of ONMD history from Jun 24, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ONMD price chart, 2021 to 2026
ONMD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.1% |
| 3 months | -4.1% |
| 6 months | -28.6% |
| Year to date | -39.7% |
| 1 year | -40.3% |
| 3 years | -94.4% |
| 5 years | -93.7% |
| 10 years | n/a |
| Since Jun 24, 2021 | -93.6% |
| Compound annual growth, 5.3 years | -40.7% |
ONMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.47 on Oct 9, 2023
- All time low close
- $0.3230 on Jun 13, 2025
- 52 week high
- $4.22 on Oct 10, 2025
- 52 week low
- $0.4900 on Jun 16, 2026
- Deepest drawdown
- -97.2% from Oct 9, 2023 to Jun 13, 2025, not yet recovered
- Best single session
- +200.0% on May 23, 2024
- Worst single session
- -43.0% on Dec 5, 2023
- Volatility, 1 year annualised
- 159.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +68%
- Worst calendar year
- 2023, -92%
ONMD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.12 | $1.40 | $0.4900 | $0.6330 | -42.5% | 349.8M | 185 |
| 2025 | $1.41 | $4.22 | $0.3000 | $1.10 | -19.1% | 1.3B | 250 |
| 2024 | $0.7850 | $3.37 | $0.4200 | $1.36 | +67.9% | 650.9M | 252 |
| 2023 | $10.44 | $13.51 | $0.6800 | $0.8100 | -92.2% | 9.6M | 250 |
| 2022 | $10.07 | $10.56 | $10.07 | $10.44 | +3.4% | 3.9M | 251 |
| 2021 | $9.87 | $10.20 | $9.81 | $10.10 | n/a | 5.3M | 133 |
ONMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.6330 | +7.5% |
| August 2026 | $0.5890 | -18.2% |
| July 2026 | $0.7200 | +1.3% |
| June 2026 | $0.7110 | -7.8% |
| May 2026 | $0.7710 | -28.6% |
| April 2026 | $1.08 | +27.1% |
| March 2026 | $0.8500 | -16.7% |
| February 2026 | $1.02 | +33.5% |
| January 2026 | $0.7640 | -30.5% |
| December 2025 | $1.10 | -40.5% |
| November 2025 | $1.85 | -12.7% |
| October 2025 | $2.12 | +94.5% |
About the ONMD data
Daily bars. 1,321 sessions from Jun 24, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ONMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ONMD share price history
