OneMedNet Corporation (ONMD) NASDAQ

Currency In USD

ONMD Historical Return

If you invested $1000 in OneMedNet Corporation (ONMD) since IPO date, it would be worth $60.61 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $60.48, while $1000 invested 1 year ago would be worth $785.65. This corresponds to total returns of -93.94%, -93.95%, -21.44%, respectively, with annualized returns of -41.87%, -42.92%, -21.44%.

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
August 21, 2026	0.61	0.6	0.6	0.61	0.59	181,511
August 20, 2026	0.58	0.59	0.59	0.6	0.56	343,754
August 19, 2026	0.6	0.58	0.58	0.62	0.58	0
August 18, 2026	0.62	0.6	0.6	0.64	0.59	0
August 17, 2026	0.67	0.61	0.61	0.68	0.6	954,948
August 14, 2026	0.77	0.78	0.78	0.79	0.75	279,311
August 13, 2026	0.75	0.78	0.78	0.78	0.73	0
August 12, 2026	0.76	0.74	0.74	0.77	0.71	0
August 11, 2026	0.66	0.74	0.74	0.76	0.65	0
August 10, 2026	0.66	0.66	0.66	0.69	0.61	836,510
August 07, 2026	0.63	0.62	0.62	0.65	0.6	0
August 06, 2026	0.67	0.65	0.65	0.7	0.63	290,692
August 05, 2026	0.72	0.65	0.65	0.73	0.64	335,896
August 04, 2026	0.75	0.71	0.71	0.81	0.7	568,711
August 03, 2026	0.68	0.76	0.76	0.79	0.68	359,795
July 31, 2026	0.69	0.72	0.72	0.82	0.69	934,520
July 30, 2026	0.6	0.73	0.73	0.74	0.56	2.02M
July 29, 2026	0.81	0.64	0.64	0.83	0.63	20.32M
July 28, 2026	0.57	0.71	0.71	0.74	0.56	12.68M
July 27, 2026	0.61	0.61	0.61	0.65	0.59	99,185
July 23, 2026	0.63	0.6	0.6	0.63	0.59	80,705
July 22, 2026	0.65	0.61	0.61	0.68	0.6	110,394
July 21, 2026	0.64	0.65	0.65	0.68	0.64	75,534
July 20, 2026	0.67	0.68	0.68	0.71	0.62	93,458
July 17, 2026	0.69	0.68	0.68	0.69	0.64	99,094
July 16, 2026	0.73	0.69	0.69	0.75	0.65	320,114
July 15, 2026	0.73	0.76	0.76	0.77	0.72	43,067
July 14, 2026	0.73	0.73	0.73	0.75	0.71	57,920
July 13, 2026	0.75	0.75	0.75	0.75	0.72	41,424
July 10, 2026	0.75	0.76	0.76	0.77	0.72	86,515
July 09, 2026	0.7	0.76	0.76	0.77	0.69	205,174
July 08, 2026	0.69	0.7	0.7	0.73	0.67	137,041
July 07, 2026	0.7	0.71	0.71	0.73	0.67	112,766
July 06, 2026	0.67	0.7	0.7	0.73	0.65	86,099
July 02, 2026	0.73	0.67	0.67	0.73	0.66	198,214
July 01, 2026	0.69	0.73	0.73	0.74	0.65	292,423
June 30, 2026	0.73	0.71	0.71	0.73	0.65	373,541
June 29, 2026	0.65	0.71	0.71	0.72	0.65	312,563
June 26, 2026	0.58	0.66	0.66	0.66	0.58	231,039
June 25, 2026	0.64	0.59	0.59	0.68	0.58	249,608
June 24, 2026	0.65	0.63	0.63	0.69	0.63	466,868
June 23, 2026	0.54	0.6	0.6	0.6	0.54	335,515
June 22, 2026	0.55	0.56	0.56	0.57	0.54	321,288
June 18, 2026	0.58	0.56	0.56	0.6	0.54	592,512
June 17, 2026	0.54	0.6	0.6	0.62	0.49	1.37M
June 16, 2026	0.57	0.5	0.5	0.58	0.49	804,525
June 15, 2026	0.57	0.56	0.56	0.58	0.53	484,792
June 12, 2026	0.6	0.54	0.54	0.6	0.53	499,896
June 11, 2026	0.62	0.58	0.58	0.65	0.56	312,196
June 10, 2026	0.63	0.6	0.6	0.66	0.56	940,746
June 09, 2026	0.7	0.65	0.65	0.72	0.6	375,744
June 08, 2026	0.7	0.69	0.69	0.72	0.68	76,967
June 05, 2026	0.75	0.68	0.68	0.75	0.67	0
June 04, 2026	0.77	0.73	0.73	0.77	0.72	162,364
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