OneMedNet Corporation (ONMD) NASDAQ

1.02

+0.0424(+4.34%)

Updated at May 08 04:00PM

Currency In USD

ONMD Historical Return

If you invested $1000 in OneMedNet Corporation (ONMD) since IPO date, it would be worth $103.03 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $94.97, while $1000 invested 1 year ago would be worth $2,489.02. This corresponds to total returns of -89.7%, -90.5%, 148.9%, respectively, with annualized returns of -37.25%, -54.34%, 148.9%.

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
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
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