Stock listing
NASDAQ:ONMD OneMedNet Corp Stock
Home listing (NASDAQ) of OneMedNet Corp
Follow OneMedNet Corp into a list and get an email when it puts out news.
Share price · NASDAQ:ONMD
$4.22 USD -0.15 (-3.4%)
Close on Oct 30, 2026
- Day range
- $4.10 – $4.33 USDOct 30, 2026
- Volume
- 61,036 sharesOct 30, 2026
- Market cap
- $24.58M USDAt the close on Oct 30, 2026 · price × 5.82M shares outstanding
- 52-week range
- $3.61 – $23.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $117,055 USDMedian day 6,307 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ONMD · Home | $4.22 USD | -0.15 (-3.4%) | 61,036 | $4.21 | $4.33 | $4.10 | $4.37 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ONMD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.22 | -0.15 | -3.4% | $4.21 | $4.33 | $4.10 | 61,036 | |
| $4.37 | -0.09 | -2.0% | $4.45 | $4.589 | $4.28 | 47,943 | |
| $4.46 | +0.06 | +1.4% | $4.41 | $4.46 | $4.191 | 7,198 | |
| $4.40 | -0.07 | -1.6% | $4.36 | $4.54 | $4.305 | 21,785 | |
| $4.47 | -0.24 | -5.1% | $4.79 | $4.79 | $4.35 | 7,423 | |
| $4.71 | -0.20 | -4.1% | $4.96 | $4.99 | $4.465 | 18,512 | |
| $4.91 | +0.33 | +7.2% | $4.75 | $4.97 | $4.51 | 42,307 | |
| $4.58 | -0.168 | -3.5% | $4.68 | $4.68 | $4.58 | 6,614 | |
| $4.748 | +0.128 | +2.8% | $4.89 | $4.89 | $4.64 | 6,734 | |
| $4.62 | +0.11 | +2.4% | $4.78 | $4.82 | $4.60 | 17,026 | |
| $4.51 | -0.24 | -5.1% | $4.74 | $4.83 | $4.51 | 18,036 | |
| $4.75 | +0.04 | +0.8% | $4.63 | $4.79 | $4.40 | 28,301 | |
| $4.71 | +0.69 | +17.2% | $4.41 | $4.71 | $4.12 | 104,624 | |
| $4.02 | +0.09 | +2.3% | $3.88 | $4.075 | $3.61 | 37,062 | |
| $3.93 | -0.37 | -8.6% | $4.18 | $4.216 | $3.90 | 42,839 | |
| $4.30 | -0.52 | -10.8% | $4.794 | $4.845 | $4.30 | 24,924 | |
| $4.82 | -0.09 | -1.8% | $4.89 | $4.915 | $4.72 | 28,414 | |
| $4.91 | -0.06 | -1.2% | $4.92 | $5.135 | $4.90 | 30,077 | |
| $4.97 | -0.14 | -2.7% | $5.09 | $5.255 | $4.97 | 48,542 | |
| $5.11 | -0.28 | -5.2% | $5.36 | $5.52 | $5.11 | 33,278 | |
| $5.39 | -0.11 | -2.0% | $5.55 | $5.64 | $5.35 | 38,878 | |
| $5.50 | -0.285 | -4.9% | $5.71 | $5.79 | $5.46 | 67,021 | |
| $5.785 | +0.576 | +11.0% | $5.60 | $5.88 | $5.32 | 411,372 | |
| $5.209 | -1.121 | -17.7% | $6.33 | $6.33 | $5.20 | 86,061 | |
| $6.33 | -0.17 | -2.6% | $6.30 | $6.50 | $6.271 | 5,681 | |
| $6.50 | -0.55 | -7.8% | $6.917 | $7.298 | $6.001 | 14,461 | |
| $7.05 | +0.505 | +7.7% | $6.543 | $7.145 | $6.35 | 2,221 | |
| $6.545 | +0.045 | +0.7% | $6.50 | $6.697 | $6.326 | 2,489 | |
| $6.50 | -0.377 | -5.5% | $7.072 | $7.80 | $6.50 | 10,950 | |
| $6.877 | -0.123 | -1.8% | $6.68 | $7.20 | $6.602 | 3,382 | |
| $7.00 | +0.89 | +14.6% | $7.084 | $7.30 | $6.399 | 17,431 | |
| $6.11 | -0.044 | -0.7% | $6.21 | $6.401 | $6.106 | 699 | |
| $6.154 | -0.356 | -5.5% | $6.321 | $6.50 | $6.10 | 910 | |
| $6.51 | -0.19 | -2.8% | $6.78 | $6.90 | $6.35 | 1,853 | |
| $6.70 | +0.174 | +2.7% | $6.50 | $6.707 | $6.20 | 2,442 | |
| $6.526 | -0.139 | -2.1% | $6.666 | $6.666 | $6.50 | 1,327 | |
| $6.665 | -0.125 | -1.8% | $6.60 | $6.80 | $6.51 | 696 | |
| $6.79 | -0.067 | -1.0% | $6.651 | $6.79 | $6.50 | 749 | |
| $6.857 | +0.038 | +0.6% | $6.743 | $7.00 | $6.50 | 3,219 | |
| $6.819 | +0.944 | +16.1% | $5.95 | $6.90 | $5.85 | 5,209 | |
| $5.875 | +0.195 | +3.4% | $5.75 | $6.082 | $5.70 | 2,778 | |
| $5.68 | -0.042 | -0.7% | $5.742 | $5.80 | $5.636 | 1,101 | |
| $5.722 | -0.168 | -2.9% | $5.775 | $5.938 | $5.61 | 729 | |
| $5.89 | +0.09 | +1.6% | $5.70 | $6.042 | $5.632 | 6,040 | |
| $5.80 | -0.051 | -0.9% | $5.984 | $5.996 | $5.731 | 1,313 | |
| $5.851 | +0.166 | +2.9% | $5.631 | $5.952 | $5.631 | 949 | |
| $5.685 | -0.187 | -3.2% | $5.80 | $5.824 | $5.62 | 2,167 | |
| $5.872 | -0.029 | -0.5% | $5.90 | $6.164 | $5.80 | 2,393 | |
| $5.901 | -0.099 | -1.7% | $6.041 | $6.07 | $5.833 | 1,433 | |
| $6.00 | +0.059 | +1.0% | $6.052 | $6.143 | $5.90 | 1,852 | |
| $5.941 | +0.111 | +1.9% | $5.80 | $6.048 | $5.65 | 3,535 | |
| $5.83 | -0.175 | -2.9% | $6.001 | $6.166 | $5.761 | 4,039 | |
| $6.005 | -0.097 | -1.6% | $6.182 | $6.432 | $5.90 | 5,071 | |
| $6.102 | -1.71 | -21.9% | $6.687 | $6.826 | $6.00 | 9,586 | |
| $7.812 | +0.041 | +0.5% | $7.67 | $7.90 | $7.50 | 4,916 | |
| $7.771 | +0.384 | +5.2% | $7.50 | $7.795 | $7.141 | 3,396 | |
| $7.387 | -0.051 | -0.7% | $7.59 | $7.70 | $7.056 | 3,822 | |
| $7.438 | +0.838 | +12.7% | $6.62 | $7.577 | $6.515 | 6,574 | |
| $6.60 | +0.355 | +5.7% | $6.641 | $6.875 | $6.107 | 8,392 | |
| $6.245 | -0.284 | -4.3% | $6.333 | $6.498 | $6.034 | 24,689 | |
| $6.529 | +0.074 | +1.1% | $6.70 | $6.978 | $6.267 | 2,909 | |
| $6.455 | -0.669 | -9.4% | $7.20 | $7.262 | $6.364 | 3,405 | |
| $7.124 | -0.468 | -6.2% | $7.465 | $8.10 | $7.00 | 5,746 | |
| $7.592 | +0.394 | +5.5% | $6.837 | $7.90 | $6.801 | 3,632 | |
| $7.198 | -0.082 | -1.1% | $6.91 | $8.24 | $6.905 | 9,541 | |
| $7.28 | +0.855 | +13.3% | $6.00 | $7.35 | $5.621 | 20,480 |
- Ticker
- NASDAQ:ONMD
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 19, 2026
OneMedNet Signs Global Pharmaceutical Intelligence Provider as Channel Partner, Extending Reach in Pharma Market
Latest news
OneMedNet Signs Global Pharmaceutical Intelligence Provider as Channel Partner, Extending Reach in Pharma Market
Oct 19, 2026
Closed $4.62 (+2.4%) on Oct 19, 2026
OneMedNet Adds Leading Hospital System Provider Network, Expanding By Up to 12 Hospitals
Oct 15, 2026
Closed $4.75 (+0.8%) on Oct 15, 2026
OneMedNet Signs Mediplexus as its 11th Channel Partner, Expanding the Company’s Real World Data Footprint into Korea and the Asia Pacific Region
Oct 7, 2026
Closed $4.91 (-1.2%) on Oct 7, 2026
OneMedNet Signs Seven Figure Multiyear Agreement to Power a Partner Sold Derivative Data Solution
Sep 30, 2026
Closed $5.79 (+11.0%) on Sep 30, 2026
OneMedNet Corporation Announces 1-for-10 Reverse Stock Split
Sep 25, 2026
Closed $6.50 (-7.8%) on Sep 25, 2026
Atropos Health Scales Federated Evidence Network with Multimodal Data Partners to Accelerate Health Analytics and AI Model Development
Sep 22, 2026
Closed $6.50 (-5.5%) on Sep 22, 2026
OneMedNet Expands Commercial Reach Through Multi-Year Resale Agreement with Atropos Health
Sep 22, 2026
Closed $6.50 (-5.5%) on Sep 22, 2026
OneMedNet Reports Record Bookings as Faster Fulfillment Begins
Sep 18, 2026
Closed $7.00 (+14.6%) on Sep 18, 2026
OneMedNet’s iRWD Platform Enables Rapid Feasibility-to-Delivery for Leading AI-Driven Drug Development Company
Aug 31, 2026
Closed $5.89 (+1.6%) on Aug 31, 2026
OneMedNet Secures $11.5+ Million Agreement to Supply Regulatory-Grade Real-World Data for Foundational AI Model Development
Jul 28, 2026
Closed $7.09 (+17.0%) on Jul 28, 2026
Decks
Investor Presentation (July 2025)
Investor deck · 10 slides · Jul 8, 2025
Investor Presentation (July 2025)
Investor deck · 12 slides · Jul 1, 2025
Investor Presentation (July 2024)
Investor deck · 17 slides · Jul 1, 2024
SPAC Merger (May 2022)
SPAC merger · 28 slides · May 20, 2022
OneMedNet Corp on 6ix
- News releases
- 28 in the last 12 months · 75 in all · newest Oct 19, 2026 · oldest 2022
- Decks
- 4 decks · latest Jul 8, 2025
Where OneMedNet Corp is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ONMD · Home listing · This page | NASDAQ | United States | USD |
| BOATS:ONMD | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about OneMedNet Corp.