ONMD
ONEMEDNET-A (ONMD)
NASDAQ
$0.77+$0.008 (+1.00%)
Price as of Jun 03, 2026 7:47 PM EDT
  • $41.9M
    Market Cap
  • 107.16%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    -23.07%
    Low Price$0.77
    High Price$1.02
  • 3 Months
    +12.69%
    Low Price$0.68
    High Price$1.20
  • 1 Year
    +112.86%
    Low Price$0.32
    High Price$3.14
Date
Open
High
Low
Close
Change (%)
Volume
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
05/14/2026
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
03/12/2026
0.74
0.79
0.73
0.78
+3.01%
552,175
03/11/2026
0.70
0.77
0.69
0.76
+6.48%
292,637
03/10/2026
0.68
0.75
0.66
0.72
+3.35%
554,767
03/09/2026
0.66
0.72
0.63
0.69
+1.74%
502,477
03/06/2026
0.63
0.72
0.61
0.68
+4.78%
844,404
03/05/2026
0.61
0.68
0.60
0.65
+1.56%
798,649
03/04/2026
0.71
0.74
0.60
0.64
-12.54%
1,281,378
03/03/2026
0.71
0.77
0.68
0.73
-2.86%
1,915,580
03/02/2026
0.92
0.97
0.75
0.75
-26.26%
7,776,597
02/27/2026
1.05
1.40
0.93
1.02
+44.60%
218,124,299
02/26/2026
0.70
0.75
0.65
0.71
+8.86%
530,995
02/25/2026
0.63
0.65
0.60
0.65
+2.21%
125,216
02/24/2026
0.65
0.67
0.62
0.63
+2.42%
135,787
02/23/2026
0.66
0.66
0.61
0.62
-5.28%
98,288
02/20/2026
0.68
0.71
0.64
0.65
-3.37%
154,597
02/19/2026
0.66
0.68
0.65
0.68
+1.08%
53,597
02/18/2026
0.62
0.67
0.60
0.67
+8.99%
112,890
02/17/2026
0.64
0.68
0.61
0.61
-4.97%
74,946
02/13/2026
0.75
0.75
0.63
0.65
-6.84%
419,556
02/12/2026
0.60
0.74
0.60
0.69
+18.29%
795,835
02/11/2026
0.61
0.63
0.57
0.59
-8.36%
289,886
02/10/2026
0.69
0.72
0.63
0.64
-8.42%
239,555
02/09/2026
0.74
0.75
0.68
0.70
-4.33%
122,379
02/06/2026
0.75
0.82
0.71
0.73
-7.58%
182,627
02/05/2026
0.80
0.82
0.74
0.79
-3.89%
323,056
02/04/2026
0.78
0.86
0.75
0.82
+4.82%
197,518
02/03/2026
0.78
0.78
0.71
0.78
+1.32%
161,378
02/02/2026
0.74
0.78
0.74
0.77
+1.26%
118,740
01/30/2026
0.77
0.80
0.75
0.76
-3.24%
200,217
01/29/2026
0.88
0.91
0.72
0.79
-13.16%
371,665
01/28/2026
0.90
0.92
0.87
0.91
+0.33%
143,270
01/27/2026
0.91
0.95
0.86
0.91
+0.50%
292,498
01/26/2026
1.02
1.02
0.89
0.90
-8.01%
219,113
01/23/2026
0.99
1.01
0.95
0.98
+1.43%
280,720
01/22/2026
0.92
0.97
0.89
0.97
+12.06%
481,270
01/21/2026
0.93
0.93
0.85
0.86
-7.35%
272,452
01/20/2026
0.90
0.95
0.85
0.93
+3.48%
404,998
01/16/2026
0.94
1.03
0.90
0.90
+5.89%
527,754
01/15/2026
1.08
1.09
0.81
0.85
-22.73%
977,661
01/14/2026
1.10
1.11
1.05
1.10
+2.80%
389,867
01/13/2026
1.17
1.17
1.06
1.07
-9.32%
609,845
01/12/2026
1.11
1.21
1.11
1.18
+4.42%
294,757