ONMD | ONEMEDNET-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ONEMEDNET-A (ONMD)

NASDAQ

$0.66+$0.005 (+0.83%)

Price as of Sep 11, 2026 7:39 PM EDT

$38.7M
Market Cap
-22.62%
1-Year Change
Health Information Services
Industry

1 Month
-12.26%

Low Price$0.57

High Price$0.78
3 Months
+11.67%

Low Price$0.50

High Price$0.78
1 Year
-22.62%

Low Price$0.50

High Price$3.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.67	0.67	0.65	0.65	-2.09%	132,711
09/10/2026	0.66	0.68	0.65	0.67	-1.84%	69,596
09/09/2026	0.67	0.68	0.65	0.68	-0.98%	74,852
09/08/2026	0.67	0.70	0.65	0.69	+0.56%	321,888
09/04/2026	0.60	0.69	0.59	0.68	+16.07%	520,884
09/03/2026	0.58	0.61	0.57	0.59	+3.43%	277,769
09/02/2026	0.57	0.58	0.56	0.57	-0.73%	110,092
09/01/2026	0.58	0.59	0.56	0.57	-2.85%	72,851
08/31/2026	0.57	0.60	0.56	0.59	+1.55%	604,028
08/28/2026	0.60	0.60	0.57	0.58	-0.87%	131,310
08/27/2026	0.56	0.60	0.56	0.59	+2.92%	94,845
08/26/2026	0.58	0.58	0.56	0.57	-3.18%	216,653
08/25/2026	0.59	0.62	0.58	0.59	-0.49%	239,335
08/24/2026	0.60	0.61	0.58	0.59	-1.65%	143,281
08/21/2026	0.61	0.61	0.59	0.60	+0.99%	185,209
08/20/2026	0.58	0.60	0.57	0.59	+1.90%	353,518
08/19/2026	0.60	0.62	0.58	0.58	-2.91%	403,879
08/18/2026	0.62	0.64	0.59	0.60	-1.59%	507,047
08/17/2026	0.67	0.68	0.60	0.61	-21.89%	958,568
08/14/2026	0.77	0.79	0.75	0.78	+0.53%	491,603
08/13/2026	0.75	0.78	0.71	0.78	+5.20%	339,556
08/13/2026	-$0.04 Earnings
08/12/2026	0.76	0.77	0.71	0.74	-0.69%	382,196
08/11/2026	0.66	0.76	0.65	0.74	+12.70%	657,420
08/10/2026	0.66	0.69	0.61	0.66	+5.68%	839,196
08/07/2026	0.63	0.65	0.60	0.62	-4.35%	2,468,878
08/06/2026	0.67	0.70	0.63	0.65	+1.15%	290,888
08/05/2026	0.72	0.73	0.64	0.65	-9.39%	340,495
08/04/2026	0.75	0.81	0.70	0.71	-6.16%	574,641
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