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 $47.58 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.63, while $1000 invested 1 year ago would be worth $200.43. This corresponds to total returns of -95.24%, -95.34%, -79.96%, respectively, with annualized returns of -43.48%, -45.83%, -79.96%.

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
October 23, 2026	4.96	4.71	4.71	4.99	4.46	18,509
October 22, 2026	4.75	4.91	4.91	4.97	4.51	42,307
October 21, 2026	4.68	4.58	4.58	4.68	4.58	6,613
October 20, 2026	4.74	4.75	4.75	4.85	4.64	6,734
October 19, 2026	4.8	4.62	4.62	4.82	4.6	16,854
October 16, 2026	4.74	4.51	4.51	4.83	4.51	18,032
October 15, 2026	4.63	4.75	4.75	4.79	4.4	28,280
October 14, 2026	4.41	4.71	4.71	4.71	4.2	104,553
October 13, 2026	3.88	4.02	4.02	4.02	3.61	35,738
October 12, 2026	4.18	3.93	3.93	4.22	3.9	42,835
October 09, 2026	4.85	4.3	4.3	4.85	4.24	24,652
October 08, 2026	4.89	4.82	4.82	4.92	4.72	28,329
October 07, 2026	5	4.91	4.91	5.14	4.9	28,935
October 06, 2026	5.09	4.97	4.97	5.26	4.97	48,473
October 05, 2026	5.43	5.11	5.11	5.52	5.11	33,257
October 02, 2026	5.55	5.39	5.39	5.64	5.35	38,176
October 01, 2026	5.71	5.5	5.5	5.79	5.46	67,016
September 30, 2026	5.6	5.79	5.79	5.88	5.32	410,094
September 29, 2026	6.33	5.21	5.21	6.33	5.21	85,791
September 28, 2026	6.3	6.33	6.33	6.5	6.27	56,808
September 25, 2026	6.92	6.5	6.5	7.3	6	144,610
September 24, 2026	6.54	7.05	7.05	7.15	6.35	22,205
September 23, 2026	6.5	6.55	6.55	6.7	6.33	24,889
September 22, 2026	7.07	6.5	6.5	7.8	6.5	109,498
September 21, 2026	6.68	6.88	6.88	7.2	6.6	33,823
September 18, 2026	7.08	7	7	7.3	6.4	174,314
September 17, 2026	6.21	6.11	6.11	6.4	6.11	6,985
September 16, 2026	6.32	6.15	6.15	6.5	6.1	9,098
September 15, 2026	6.78	6.51	6.51	6.9	6.35	18,532
September 14, 2026	6.5	6.7	6.7	6.71	6.2	24,422
September 11, 2026	6.67	6.53	6.53	6.67	6.5	13,271
September 10, 2026	6.6	6.67	6.67	6.8	6.51	6,960
September 09, 2026	6.65	6.79	6.79	6.79	6.5	7,490
September 08, 2026	6.74	6.86	6.86	7	6.5	32,190
September 04, 2026	5.95	6.82	6.82	6.9	5.85	52,088
September 03, 2026	5.75	5.88	5.88	6.08	5.7	27,780
September 02, 2026	5.74	5.68	5.68	5.8	5.64	11,009
September 01, 2026	5.78	5.72	5.72	5.94	5.61	7,290
August 31, 2026	5.7	5.89	5.89	6.04	5.63	60,403
August 28, 2026	5.98	5.8	5.8	6	5.73	13,131
August 27, 2026	5.63	5.85	5.85	5.95	5.63	9,485
August 26, 2026	5.8	5.69	5.69	5.82	5.62	21,665
August 25, 2026	5.9	5.87	5.87	6.16	5.8	23,934
August 24, 2026	6.04	5.9	5.9	6.07	5.83	14,328
August 21, 2026	6.05	6	6	6.14	5.9	18,521
August 20, 2026	5.8	5.94	5.94	6.05	5.65	35,352
August 19, 2026	6	5.83	5.83	6.17	5.76	40,390
August 18, 2026	6.18	6.01	6.01	6.43	5.9	50,705
August 17, 2026	6.69	6.1	6.1	6.83	6	95,860
August 14, 2026	7.67	7.81	7.81	7.9	7.5	49,160
August 13, 2026	7.5	7.77	7.77	7.8	7.14	33,960
August 12, 2026	7.59	7.39	7.39	7.7	7.06	38,220
August 11, 2026	6.62	7.44	7.44	7.58	6.52	65,742
August 10, 2026	6.64	6.6	6.6	6.88	6.11	83,920
August 07, 2026	6.33	6.25	6.25	6.5	6.03	246,890
August 06, 2026	6.7	6.53	6.53	6.98	6.27	29,089
August 05, 2026	7.2	6.46	6.46	7.26	6.36	34,050
August 04, 2026	7.47	7.12	7.12	8.1	7	57,464
August 03, 2026	6.84	7.59	7.59	7.9	6.8	36,320
July 31, 2026	6.91	7.2	7.2	8.24	6.91	95,410