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 $69.71 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $68.8, while $1000 invested 1 year ago would be worth $1,270.9. This corresponds to total returns of -93.03%, -93.12%, 27.09%, respectively, with annualized returns of -40.89%, -41.47%, 27.09%.

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
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
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