OneMedNet Corporation (ONMD) NASDAQ

0.89

+0.0587(+7.07%)

Updated at April 13 04:00PM

Currency In USD

ONMD Historical Return

If you invested $1000 in OneMedNet Corporation (ONMD) since IPO date, it would be worth $89.85 as of April 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $82.82, while $1000 invested 1 year ago would be worth $1,793.71. This corresponds to total returns of -91.02%, -91.72%, 79.37%, respectively, with annualized returns of -39.42%, -56.38%, 79.37%.

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
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
March 09, 2026	0.66	0.69	0.69	0.72	0.63	494,265
March 06, 2026	0.63	0.68	0.68	0.72	0.61	844,404
March 05, 2026	0.61	0.65	0.65	0.68	0.6	798,649
March 04, 2026	0.72	0.64	0.64	0.74	0.62	1.22M
March 03, 2026	0.71	0.73	0.73	0.77	0.68	1.92M
March 02, 2026	0.92	0.75	0.75	0.97	0.75	7.78M
February 27, 2026	1.05	1.02	1.02	1.4	0.93	218.12M
February 26, 2026	0.7	0.71	0.71	0.75	0.65	531,000
February 25, 2026	0.63	0.65	0.65	0.65	0.6	125,216
February 24, 2026	0.65	0.63	0.63	0.67	0.62	135,800
February 23, 2026	0.66	0.62	0.62	0.66	0.61	98,300
February 20, 2026	0.68	0.65	0.65	0.71	0.64	154,597
February 19, 2026	0.66	0.68	0.68	0.68	0.65	53,600
February 18, 2026	0.62	0.67	0.67	0.67	0.6	112,900
February 17, 2026	0.64	0.61	0.61	0.68	0.61	74,946
February 13, 2026	0.75	0.65	0.65	0.75	0.63	419,556
February 12, 2026	0.6	0.69	0.69	0.74	0.6	795,835
February 11, 2026	0.61	0.59	0.59	0.63	0.57	289,900
February 10, 2026	0.69	0.64	0.64	0.72	0.63	239,600
February 09, 2026	0.74	0.7	0.7	0.75	0.68	122,400
February 06, 2026	0.75	0.73	0.73	0.82	0.71	182,627
February 05, 2026	0.8	0.79	0.79	0.82	0.74	323,100
February 04, 2026	0.78	0.82	0.82	0.86	0.75	197,518
February 03, 2026	0.78	0.78	0.78	0.78	0.71	161,378
February 02, 2026	0.74	0.77	0.77	0.78	0.74	118,740
January 30, 2026	0.77	0.76	0.76	0.8	0.75	200,217
January 29, 2026	0.88	0.79	0.79	0.91	0.72	371,700
January 28, 2026	0.9	0.91	0.91	0.92	0.87	143,300
January 27, 2026	0.91	0.91	0.91	0.95	0.86	292,498
January 26, 2026	1.02	0.9	0.9	1.02	0.89	219,113
January 23, 2026	0.99	0.98	0.98	1.01	0.95	280,720
January 22, 2026	0.92	0.97	0.97	0.97	0.89	481,300
January 21, 2026	0.93	0.86	0.86	0.93	0.85	272,500
January 20, 2026	0.9	0.93	0.93	0.95	0.85	405,000
January 16, 2026	0.94	0.9	0.9	1.03	0.9	527,800
January 15, 2026	1.08	0.85	0.85	1.09	0.81	977,700