NASDAQ:ONMD

Onemednet Stock Price (Quote)

etoro logo Buy ONMD
*Your capital is at risk
$0.746
-0.0163 (-2.14%)
At Close: Jul 13, 2026

Range Low Price High Price Comment
30 days $0.490 $0.770 Monday, 13th Jul 2026 ONMD stock ended at $0.746. This is 2.14% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 5.32% from a day low at $0.716 to a day high of $0.754.
90 days $0.490 $1.27
52 weeks $0.440 $4.22

Historical OneMedNet Corporation prices

Date Open High Low Close Volume
Jul 13, 2026 $0.754 $0.754 $0.716 $0.746 41 404
Jul 10, 2026 $0.760 $0.770 $0.720 $0.762 86 478
Jul 09, 2026 $0.705 $0.770 $0.705 $0.758 205 074
Jul 08, 2026 $0.690 $0.730 $0.672 $0.697 137 041
Jul 07, 2026 $0.690 $0.722 $0.670 $0.711 112 766
Jul 06, 2026 $0.670 $0.730 $0.670 $0.705 86 099
Jul 02, 2026 $0.730 $0.730 $0.660 $0.669 198 214
Jul 01, 2026 $0.689 $0.739 $0.650 $0.729 291 121
Jun 30, 2026 $0.730 $0.730 $0.650 $0.711 373 536
Jun 29, 2026 $0.646 $0.720 $0.646 $0.711 312 563
Jun 26, 2026 $0.581 $0.660 $0.580 $0.660 232 158
Jun 25, 2026 $0.641 $0.677 $0.583 $0.585 250 950
Jun 24, 2026 $0.650 $0.690 $0.628 $0.631 468 700
Jun 23, 2026 $0.543 $0.603 $0.542 $0.600 324 740
Jun 22, 2026 $0.550 $0.568 $0.540 $0.559 321 400
Jun 18, 2026 $0.580 $0.599 $0.535 $0.559 590 718
Jun 17, 2026 $0.540 $0.624 $0.490 $0.602 1 331 925
Jun 16, 2026 $0.530 $0.570 $0.490 $0.501 802 837
Jun 15, 2026 $0.570 $0.580 $0.525 $0.558 479 017
Jun 12, 2026 $0.600 $0.600 $0.530 $0.544 499 896
Jun 11, 2026 $0.620 $0.647 $0.560 $0.584 312 196
Jun 10, 2026 $0.629 $0.662 $0.560 $0.599 940 746
Jun 09, 2026 $0.703 $0.703 $0.603 $0.645 372 977
Jun 08, 2026 $0.709 $0.721 $0.680 $0.690 76 063
Jun 05, 2026 $0.750 $0.750 $0.671 $0.677 275 993

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ONMD stock historical prices to predict future price movements?
Trend Analysis: Examine the ONMD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ONMD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE