ONMD
ONEMEDNET-A (ONMD)
NASDAQ
$5.36-$0.14 (-2.55%)
Price as of Oct 02, 2026 6:41 PM EDT
  • $326.1M
    Market Cap
  • -47.12%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    -3.88%
    Low Price$5.68
    High Price$5.79
  • 3 Months
    -24.55%
    Low Price$5.68
    High Price$5.79
  • 1 Year
    -47.12%
    Low Price$5.01
    High Price$5.79
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
5.71
5.79
5.46
5.50
-4.93%
67,021
09/30/2026
5.60
5.88
5.32
5.79
+11.05%
411,372
09/29/2026
6.33
6.33
5.20
5.21
-17.70%
86,061
09/29/2026
1:10 Split
09/28/2026
6.30
6.50
6.27
6.33
-2.62%
567,909
09/25/2026
6.92
7.30
6.00
6.50
-7.80%
1,446,099
09/24/2026
6.54
7.15
6.35
7.05
+7.72%
222,047
09/23/2026
6.50
6.70
6.33
6.55
+0.69%
248,893
09/22/2026
7.07
7.80
6.50
6.50
-5.48%
1,094,977
09/21/2026
6.68
7.20
6.60
6.88
-1.76%
338,227
09/18/2026
7.08
7.30
6.40
7.00
+14.57%
1,743,143
09/17/2026
6.21
6.40
6.11
6.11
-0.71%
69,854
09/16/2026
6.32
6.50
6.10
6.15
-5.47%
90,976
09/15/2026
6.78
6.90
6.35
6.51
-2.84%
185,319
09/14/2026
6.50
6.71
6.20
6.70
+2.67%
244,222
09/11/2026
6.67
6.67
6.50
6.53
-2.09%
132,711
09/10/2026
6.60
6.80
6.51
6.67
-1.84%
69,596
09/09/2026
6.65
6.79
6.50
6.79
-0.98%
74,852
09/08/2026
6.74
7.00
6.50
6.86
+0.56%
321,888
09/04/2026
5.95
6.90
5.85
6.82
+16.07%
520,884
09/03/2026
5.75
6.08
5.70
5.88
+3.43%
277,769
09/02/2026
5.74
5.80
5.64
5.68
-0.73%
110,092
09/01/2026
5.78
5.94
5.61
5.72
-2.85%
72,851
08/31/2026
5.70
6.04
5.63
5.89
+1.55%
604,028
08/28/2026
5.98
6.00
5.73
5.80
-0.87%
131,310
08/27/2026
5.63
5.95
5.63
5.85
+2.92%
94,845
08/26/2026
5.80
5.82
5.62
5.69
-3.18%
216,653
08/25/2026
5.90
6.16
5.80
5.87
-0.49%
239,335
08/24/2026
6.04
6.07
5.83
5.90
-1.65%
143,281
08/21/2026
6.05
6.14
5.90
6.00
+0.99%
185,209
08/20/2026
5.80
6.05
5.65
5.94
+1.90%
353,518
08/19/2026
6.00
6.17
5.76
5.83
-2.91%
403,879
08/18/2026
6.18
6.43
5.90
6.01
-1.59%
507,047
08/17/2026
6.69
6.83
6.00
6.10
-21.89%
958,568
08/14/2026
7.67
7.90
7.50
7.81
+0.53%
491,603
08/13/2026
7.50
7.80
7.14
7.77
+5.20%
339,556
08/13/2026
-$0.04 Earnings
08/12/2026
7.59
7.70
7.06
7.39
-0.69%
382,196
08/11/2026
6.62
7.58
6.52
7.44
+12.70%
657,420
08/10/2026
6.64
6.88
6.11
6.60
+5.68%
839,196
08/07/2026
6.33
6.50
6.03
6.25
-4.35%
2,468,878
08/06/2026
6.70
6.98
6.27
6.53
+1.15%
290,888
08/05/2026
7.20
7.26
6.36
6.46
-9.39%
340,495
08/04/2026
7.47
8.10
7.00
7.12
-6.16%
574,641
08/03/2026
6.84
7.90
6.80
7.59
+5.47%
363,159
07/31/2026
6.91
8.24
6.91
7.20
-1.13%
954,055
07/30/2026
6.00
7.35
5.62
7.28
+13.31%
2,048,039
07/29/2026
8.11
8.27
6.30
6.43
-9.38%
20,709,279
07/28/2026
5.70
7.35
5.60
7.09
+17.02%
22,931,766
07/27/2026
6.06
6.50
5.85
6.06
-1.46%
99,647
07/24/2026
6.25
6.26
6.00
6.15
+2.23%
60,294
07/23/2026
6.30
6.30
5.90
6.02
-1.68%
80,747
07/22/2026
6.53
6.80
6.00
6.12
-6.35%
110,620
07/21/2026
6.40
6.78
6.40
6.53
-3.76%
80,681
07/20/2026
6.69
7.11
6.20
6.79
-0.15%
96,909
07/17/2026
6.90
6.90
6.40
6.80
-1.49%
100,913
07/16/2026
7.33
7.51
6.53
6.90
-8.67%
320,119
07/15/2026
7.20
7.70
7.20
7.56
+3.98%
43,067
07/14/2026
7.30
7.46
7.13
7.27
-2.55%
57,877
07/13/2026
7.54
7.54
7.16
7.46
-2.14%
41,675
07/10/2026
7.55
7.70
7.20
7.62
+0.47%
86,515
07/09/2026
7.00
7.70
6.85
7.58
+8.87%
208,414
07/08/2026
6.90
7.28
6.72
6.97
-2.03%
137,041
07/07/2026
7.00
7.30
6.70
7.11
+0.92%
112,766
07/06/2026
6.70
7.30
6.50
7.05
+5.26%
90,427
07/02/2026
7.30
7.30
6.60
6.69
-8.19%
209,944
07/01/2026
6.89
7.39
6.50
7.29
+2.53%
293,464
06/30/2026
7.30
7.30
6.50
7.11
+0.07%
379,562
06/29/2026
6.46
7.20
6.46
7.11
+7.65%
315,638
06/26/2026
5.81
6.60
5.80
6.60
+12.80%
232,158
06/25/2026
6.41
6.77
5.83
5.85
-7.27%
250,950
06/24/2026
6.50
6.90
6.28
6.31
+5.17%
468,674
06/23/2026
5.43
6.03
5.42
6.00
+7.37%
324,740
06/22/2026
5.50
5.68
5.40
5.59
-0.07%
321,388
06/18/2026
5.80
5.99
5.35
5.59
-7.16%
605,931
06/17/2026
5.40
6.24
4.90
6.02
+20.20%
1,388,187
06/16/2026
5.70
5.82
4.90
5.01
-10.20%
809,146
06/15/2026
5.70
5.80
5.25
5.58
+2.67%
486,392
06/12/2026
6.00
6.00
5.30
5.44
-7.00%
501,732
06/11/2026
6.28
6.47
5.60
5.84
-2.45%
344,178
06/10/2026
6.29
6.62
5.60
5.99
-7.15%
941,715
06/09/2026
7.00
7.20
6.03
6.45
-6.55%
387,876
06/08/2026
7.00
7.20
6.80
6.90
+2.04%
80,172
06/05/2026
7.50
7.50
6.71
6.77
-7.32%
275,993
06/04/2026
7.66
7.70
7.20
7.30
-4.74%
163,285
06/03/2026
7.80
8.00
7.60
7.66
-2.38%
145,778
06/02/2026
7.88
7.98
7.70
7.85
+0.72%
114,242
06/01/2026
7.60
8.00
7.60
7.79
+1.14%
151,251
05/29/2026
8.00
8.10
7.35
7.71
-2.71%
412,670
05/28/2026
8.50
8.55
7.90
7.92
-6.81%
499,780
05/27/2026
8.70
8.80
8.50
8.50
-3.94%
86,875
05/26/2026
8.95
9.11
8.67
8.85
-2.03%
136,988
05/22/2026
8.53
9.60
8.53
9.03
+6.38%
224,416
05/21/2026
9.12
9.12
8.34
8.49
-1.86%
339,066
05/20/2026
8.15
8.90
7.83
8.65
+10.43%
278,703
05/19/2026
8.20
8.35
7.70
7.83
-7.40%
348,835
05/18/2026
8.32
9.00
8.00
8.46
+0.55%
238,361
05/15/2026
9.19
9.38
8.30
8.41
-10.96%
462,799
05/15/2026
-$0.04 Earnings
05/14/2026
9.45
9.90
9.20
9.45
+1.50%
234,757