OneMedNet Corporation
ONMDNASDAQHealthcare● Active
$0.69
+$0.01(+2.04%)
Market Cap$37580824
P/E Ratio—
52W High$4.22
52W Low$0.31
OneMedNet Corporation（ONMD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onmd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.51
Oct 25, 2023
-94.9% from here
5-Year Low5Y
$0.3000
Apr 22, 2025
+130.1% from low
IPO Priceadj.
$9.90
Jun 24, 2021
-93.0% since IPO
1 Year Ago
$0.4500
Jun 9, 2025
+53.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ONMD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 76K | -2.62% |
| Jun 5, 2026 | $0.75 | $0.75 | $0.67 | $0.68 | $0.68 | 276K | -9.79% |
| Jun 4, 2026 | $0.77 | $0.77 | $0.72 | $0.73 | $0.73 | 163K | -4.75% |
| Jun 3, 2026 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 146K | -1.76% |
| Jun 2, 2026 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 114K | -0.38% |
| Jun 1, 2026 | $0.76 | $0.80 | $0.76 | $0.78 | $0.78 | 151K | +2.55% |
| May 29, 2026 | $0.80 | $0.81 | $0.73 | $0.77 | $0.77 | 413K | -3.68% |
| May 28, 2026 | $0.85 | $0.86 | $0.79 | $0.79 | $0.79 | 500K | -6.81% |
| May 27, 2026 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 87K | -2.30% |
| May 26, 2026 | $0.90 | $0.91 | $0.87 | $0.88 | $0.88 | 137K | -1.17% |
| May 22, 2026 | $0.85 | $0.96 | $0.85 | $0.90 | $0.90 | 224K | +5.84% |
| May 21, 2026 | $0.91 | $0.91 | $0.83 | $0.85 | $0.85 | 340K | -6.95% |
| May 20, 2026 | $0.82 | $0.89 | $0.78 | $0.87 | $0.87 | 279K | +6.15% |
| May 19, 2026 | $0.82 | $0.84 | $0.77 | $0.78 | $0.78 | 349K | -4.46% |
| May 18, 2026 | $0.83 | $0.90 | $0.80 | $0.85 | $0.85 | 238K | +1.74% |
| May 15, 2026 | $0.92 | $0.94 | $0.83 | $0.84 | $0.84 | 463K | -8.43% |
| May 14, 2026 | $0.95 | $0.99 | $0.92 | $0.95 | $0.95 | 235K | +0.00% |
| May 13, 2026 | $0.97 | $1.00 | $0.93 | $0.93 | $0.93 | 125K | -3.63% |
| May 12, 2026 | $0.98 | $1.00 | $0.93 | $0.97 | $0.97 | 257K | -1.22% |
| May 11, 2026 | $1.01 | $1.03 | $0.98 | $0.98 | $0.98 | 183K | -2.97% |
Showing 1–20 of 1,244 records
Annual Stock Price Performance · ONMD
Jan 1 → Dec 31 · 6 years2026-38.4%$1.12 → $0.69
-38.4%
2025-22.0%$1.41 → $1.10
-22.0%
2024+73.2%$0.79 → $1.36
+73.2%
2023-92.2%$10.44 → $0.81
-92.2%
2022+3.7%$10.07 → $10.44
+3.7%
2021+2.3%$9.87 → $10.10
+2.3%
Best Year2024 · +73.2%
Worst Year2023 · -92.2%
Positive Years3 / 6
Avg Annual Return-12.2%
6Y Total Return-93.0%
6Y CAGR~-35.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in ONMD?
If you invested $1,000 in ONMD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$70
Total Return-93.0%
CAGR~-41.3% / yr
Profit$-930
Based on Jun 24, 2021 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OneMedNet Corporation（ONMD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONMD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONMD 历史股价FMP 日线复权 OHLCV