OneMedNet Corporation (ONMD) NASDAQ

0.77

-0.0187(-2.38%)

Updated at June 03 04:00PM

Currency In USD

ONMD Historical Return

If you invested $1000 in OneMedNet Corporation (ONMD) since IPO date, it would be worth $77.4 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $70.95, while $1000 invested 1 year ago would be worth $2,071.64. This corresponds to total returns of -92.26%, -92.9%, 107.16%, respectively, with annualized returns of -40.38%, -58.6%, 107.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONMD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	0.78	0.77	0.77	0.8	0.76	144,315
June 02, 2026	0.79	0.79	0.79	0.8	0.77	113,155
June 01, 2026	0.76	0.78	0.78	0.8	0.76	151,142
May 29, 2026	0.8	0.77	0.77	0.81	0.73	410,979
May 28, 2026	0.85	0.79	0.79	0.86	0.79	497,021
May 27, 2026	0.87	0.85	0.85	0.88	0.85	83,390
May 26, 2026	0.9	0.88	0.88	0.91	0.87	135,393
May 22, 2026	0.85	0.9	0.9	0.96	0.85	223,280
May 21, 2026	0.91	0.85	0.85	0.91	0.83	339,350
May 20, 2026	0.82	0.87	0.87	0.89	0.78	208,406
May 19, 2026	0.82	0.78	0.78	0.84	0.77	342,953
May 18, 2026	0.83	0.85	0.85	0.9	0.8	238,138
May 15, 2026	0.92	0.84	0.84	0.94	0.83	461,731
May 14, 2026	0.95	0.95	0.95	0.99	0.92	234,689
May 13, 2026	0.97	0.93	0.93	1	0.93	120,787
May 12, 2026	0.98	0.97	0.97	1	0.93	252,825
May 11, 2026	1.01	0.98	0.98	1.03	0.98	177,545
May 08, 2026	0.99	1.02	1.02	1.02	0.95	198,593
May 07, 2026	0.96	0.98	0.98	1	0.93	466,593
May 06, 2026	0.99	0.96	0.96	1.02	0.96	165,355
May 05, 2026	1.08	1	1	1.08	0.99	336,810
May 04, 2026	1.03	1.05	1.05	1.08	1.01	253,808
May 01, 2026	1.06	1	1	1.11	0.96	752,911
April 30, 2026	1.08	1.08	1.08	1.21	1.07	550,647
April 29, 2026	1.09	1.08	1.08	1.22	1.05	638,777
April 28, 2026	1.16	1.09	1.09	1.19	1.07	340,964
April 27, 2026	1.18	1.2	1.2	1.24	1.05	1.51M
April 24, 2026	1.02	1.1	1.1	1.27	0.95	11.65M
April 23, 2026	0.92	0.89	0.89	0.92	0.87	161,303
April 22, 2026	0.92	0.89	0.89	0.92	0.87	218,364
April 21, 2026	0.93	0.88	0.88	0.94	0.87	207,073
April 20, 2026	0.9	0.94	0.94	0.95	0.87	213,987
April 17, 2026	0.91	0.9	0.9	0.92	0.88	325,796
April 16, 2026	0.88	0.89	0.89	0.91	0.88	151,330
April 15, 2026	0.85	0.88	0.88	0.91	0.85	127,077
April 14, 2026	0.89	0.86	0.86	0.93	0.85	149,925
April 13, 2026	0.81	0.89	0.89	0.92	0.81	255,066
April 10, 2026	0.81	0.83	0.83	0.85	0.78	155,747
April 09, 2026	0.86	0.82	0.82	0.86	0.79	220,830
April 08, 2026	0.9	0.86	0.86	0.92	0.86	170,527
April 07, 2026	0.95	0.88	0.88	0.97	0.87	217,237
April 06, 2026	0.96	0.95	0.95	1.11	0.87	1.52M
April 02, 2026	0.83	0.93	0.93	0.93	0.83	136,271
April 01, 2026	0.89	0.84	0.84	0.91	0.84	213,526
March 31, 2026	0.8	0.85	0.85	0.94	0.79	500,378
March 30, 2026	0.89	0.79	0.79	0.92	0.75	343,794
March 27, 2026	0.89	0.89	0.89	0.94	0.85	308,132
March 26, 2026	0.84	0.88	0.88	0.97	0.82	427,780
March 25, 2026	0.81	0.87	0.87	0.9	0.78	295,096
March 24, 2026	0.79	0.83	0.83	0.83	0.73	428,177
March 23, 2026	0.75	0.8	0.8	0.8	0.73	207,047
March 20, 2026	0.79	0.76	0.76	0.79	0.7	268,900
March 19, 2026	0.81	0.8	0.8	0.82	0.75	217,826
March 18, 2026	0.78	0.82	0.82	0.82	0.77	318,240
March 17, 2026	0.8	0.76	0.76	0.82	0.76	424,210
March 16, 2026	0.87	0.8	0.8	0.87	0.79	372,145
March 13, 2026	0.78	0.87	0.87	0.87	0.77	389,563
March 12, 2026	0.74	0.78	0.78	0.79	0.73	545,824
March 11, 2026	0.7	0.76	0.76	0.77	0.69	289,716
March 10, 2026	0.68	0.72	0.72	0.75	0.66	536,734