ONMD
ONEMEDNET-A (ONMD)
NASDAQ
$0.75-$0.01 (-1.34%)
Price as of Aug 03, 2026 7:55 PM EDT
  • $41.0M
    Market Cap
  • 54.00%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +1.24%
    Low Price$0.60
    High Price$0.76
  • 3 Months
    -33.35%
    Low Price$0.50
    High Price$1.02
  • 1 Year
    +49.34%
    Low Price$0.45
    High Price$3.14
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
0.68
0.79
0.68
0.76
+5.47%
363,159
07/31/2026
0.69
0.82
0.69
0.72
-1.13%
954,055
07/30/2026
0.60
0.74
0.56
0.73
+13.31%
2,048,039
07/29/2026
0.81
0.83
0.63
0.64
-9.38%
20,709,279
07/28/2026
0.57
0.74
0.56
0.71
+17.02%
22,931,766
07/27/2026
0.61
0.65
0.59
0.61
-1.46%
99,647
07/24/2026
0.63
0.63
0.60
0.61
+2.23%
60,294
07/23/2026
0.63
0.63
0.59
0.60
-1.68%
80,747
07/22/2026
0.65
0.68
0.60
0.61
-6.35%
110,620
07/21/2026
0.64
0.68
0.64
0.65
-3.76%
80,681
07/20/2026
0.67
0.71
0.62
0.68
-0.15%
96,909
07/17/2026
0.69
0.69
0.64
0.68
-1.49%
100,913
07/16/2026
0.73
0.75
0.65
0.69
-8.67%
320,119
07/15/2026
0.72
0.77
0.72
0.76
+3.98%
43,067
07/14/2026
0.73
0.75
0.71
0.73
-2.55%
57,877
07/13/2026
0.75
0.75
0.72
0.75
-2.14%
41,675
07/10/2026
0.75
0.77
0.72
0.76
+0.47%
86,515
07/09/2026
0.70
0.77
0.69
0.76
+8.87%
208,414
07/08/2026
0.69
0.73
0.67
0.70
-2.03%
137,041
07/07/2026
0.70
0.73
0.67
0.71
+0.92%
112,766
07/06/2026
0.67
0.73
0.65
0.70
+5.26%
90,427
07/02/2026
0.73
0.73
0.66
0.67
-8.19%
209,944
07/01/2026
0.69
0.74
0.65
0.73
+2.53%
293,464
06/30/2026
0.73
0.73
0.65
0.71
+0.07%
379,562
06/29/2026
0.65
0.72
0.65
0.71
+7.65%
315,638
06/26/2026
0.58
0.66
0.58
0.66
+12.80%
232,158
06/25/2026
0.64
0.68
0.58
0.59
-7.27%
250,950
06/24/2026
0.65
0.69
0.63
0.63
+5.17%
468,674
06/23/2026
0.54
0.60
0.54
0.60
+7.37%
324,740
06/22/2026
0.55
0.57
0.54
0.56
-0.07%
321,388
06/18/2026
0.58
0.60
0.54
0.56
-7.16%
605,931
06/17/2026
0.54
0.62
0.49
0.60
+20.20%
1,388,187
06/16/2026
0.57
0.58
0.49
0.50
-10.20%
809,146
06/15/2026
0.57
0.58
0.53
0.56
+2.67%
486,392
06/12/2026
0.60
0.60
0.53
0.54
-7.00%
501,732
06/11/2026
0.63
0.65
0.56
0.58
-2.45%
344,178
06/10/2026
0.63
0.66
0.56
0.60
-7.15%
941,715
06/09/2026
0.70
0.72
0.60
0.65
-6.55%
387,876
06/08/2026
0.70
0.72
0.68
0.69
+2.04%
80,172
06/05/2026
0.75
0.75
0.67
0.68
-7.32%
275,993
06/04/2026
0.77
0.77
0.72
0.73
-4.74%
163,285
06/03/2026
0.78
0.80
0.76
0.77
-2.38%
145,778
06/02/2026
0.79
0.80
0.77
0.79
+0.72%
114,242
06/01/2026
0.76
0.80
0.76
0.78
+1.14%
151,251
05/29/2026
0.80
0.81
0.73
0.77
-2.71%
412,670
05/28/2026
0.85
0.85
0.79
0.79
-6.81%
499,780
05/27/2026
0.87
0.88
0.85
0.85
-3.94%
86,875
05/26/2026
0.90
0.91
0.87
0.88
-2.03%
136,988
05/22/2026
0.85
0.96
0.85
0.90
+6.38%
224,416
05/21/2026
0.91
0.91
0.83
0.85
-1.86%
339,066
05/20/2026
0.82
0.89
0.78
0.87
+10.43%
278,703
05/19/2026
0.82
0.84
0.77
0.78
-7.40%
348,835
05/18/2026
0.83
0.90
0.80
0.85
+0.55%
238,361
05/15/2026
0.92
0.94
0.83
0.84
-10.96%
462,799
05/15/2026
-$0.04 Earnings
05/14/2026
0.95
0.99
0.92
0.95
+1.50%
234,757
05/13/2026
0.97
1.00
0.93
0.93
-4.04%
125,433
05/12/2026
0.98
1.00
0.93
0.97
-1.00%
257,485
05/11/2026
1.01
1.03
0.98
0.98
-3.92%
182,620
05/08/2026
0.99
1.03
0.95
1.02
+4.34%
201,539
05/07/2026
0.96
1.00
0.93
0.98
+1.73%
472,747
05/06/2026
0.99
1.02
0.96
0.96
-3.52%
165,789
05/05/2026
1.08
1.08
0.99
1.00
-5.13%
343,036
05/04/2026
1.03
1.08
1.01
1.05
+5.51%
258,278
05/01/2026
1.06
1.11
0.96
1.00
-7.85%
758,495
04/30/2026
1.08
1.21
1.07
1.08
0.00%
557,464
04/29/2026
1.09
1.22
1.05
1.08
-0.92%
645,652
04/28/2026
1.16
1.19
1.07
1.09
-9.17%
348,114
04/27/2026
1.18
1.24
1.05
1.20
+9.09%
1,453,101
04/24/2026
1.02
1.27
0.95
1.10
+23.78%
11,730,617
04/23/2026
0.92
0.92
0.87
0.89
-0.45%
161,952
04/22/2026
0.92
0.92
0.87
0.89
+1.70%
240,275
04/21/2026
0.93
0.94
0.87
0.88
-6.14%
212,504
04/20/2026
0.90
0.95
0.87
0.94
+4.02%
217,215
04/17/2026
0.91
0.92
0.88
0.90
+1.40%
326,506
04/16/2026
0.88
0.91
0.88
0.89
+0.53%
151,918
04/15/2026
0.85
0.91
0.85
0.88
+2.68%
155,599
04/14/2026
0.89
0.93
0.85
0.86
-3.43%
150,576
04/13/2026
0.81
0.92
0.81
0.89
+7.07%
255,269
04/10/2026
0.81
0.85
0.78
0.83
+1.02%
159,613
04/09/2026
0.86
0.86
0.79
0.82
-4.37%
227,725
04/08/2026
0.90
0.92
0.86
0.86
-2.28%
172,514
04/07/2026
0.95
0.97
0.87
0.88
-7.58%
217,237
04/06/2026
0.96
1.11
0.87
0.95
+2.40%
1,532,476
04/02/2026
0.83
0.93
0.83
0.93
+10.23%
146,731
04/01/2026
0.89
0.91
0.84
0.84
-0.75%
213,925
03/31/2026
0.80
0.94
0.79
0.85
+7.07%
501,478
03/30/2026
0.89
0.92
0.75
0.79
-10.53%
344,590
03/30/2026
-$0.07 Earnings
03/27/2026
0.89
0.94
0.85
0.89
+1.09%
311,657
03/26/2026
0.84
0.97
0.82
0.88
+1.41%
430,174
03/25/2026
0.81
0.90
0.78
0.87
+4.78%
297,150
03/24/2026
0.79
0.83
0.73
0.83
+3.35%
429,547
03/23/2026
0.75
0.80
0.73
0.80
+5.67%
207,368
03/20/2026
0.79
0.79
0.70
0.76
-4.89%
284,184
03/19/2026
0.81
0.82
0.75
0.80
-2.89%
220,149
03/18/2026
0.78
0.82
0.77
0.82
+7.52%
319,788
03/17/2026
0.80
0.82
0.76
0.76
-5.20%
428,750
03/16/2026
0.87
0.87
0.79
0.80
-7.18%
380,259
03/13/2026
0.78
0.87
0.77
0.87
+10.39%
409,821