0.4846
price down icon3.08%   -0.0154
after-market Dopo l'orario di chiusura: .41 -0.0746 -15.39%
loading

Storico Dei Prezzi Delle Azioni Di Onemednet Corp (ONMD)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-04 $0.58 $0.4504 $0.1296 47,838.0 -3.08%
2025-04-03 $0.57 $0.50 $0.07 34,504.0 -7.58%
2025-04-02 $0.566 $0.539 $0.027 17,218.0 -1.28%
2025-04-01 $0.549 $0.5201 $0.0289 14,281.0 +1.48%
2025-03-31 $0.5625 $0.54 $0.0225 30,441.0 -3.57%
2025-03-28 $0.574 $0.54 $0.034 38,012.0 -2.78%
2025-03-27 $0.598 $0.5499 $0.0481 102,592.0 -1.49%
2025-03-26 $0.6099 $0.5413 $0.0686 78,673.0 +2.51%
2025-03-25 $0.6379 $0.543 $0.0949 53,780.0 -1.35%
2025-03-24 $0.618 $0.543 $0.075 101,194.0 +7.07%
2025-03-21 $0.6353 $0.52 $0.1153 67,223.0 -6.90%
2025-03-20 $0.637 $0.58 $0.057 38,213.0 -1.79%
2025-03-19 $0.67 $0.5362 $0.1338 105,159.0 -3.18%
2025-03-18 $0.6902 $0.61 $0.0802 50,643.0 -6.87%
2025-03-17 $0.716 $0.6375 $0.0785 54,167.0 -5.35%
2025-03-14 $0.725 $0.6902 $0.0348 16,846.0 -1.14%
2025-03-13 $0.74 $0.69 $0.05 35,715.0 -3.08%
2025-03-12 $0.763 $0.7043 $0.0587 47,885.0 +0.73%
2025-03-11 $0.77 $0.695 $0.075 47,433.0 +0.84%
2025-03-10 $0.7475 $0.6585 $0.089 70,595.0 -5.26%
2025-03-07 $0.7673 $0.6375 $0.1298 110,649.0 +18.25%
2025-03-06 $0.7499 $0.57 $0.1799 112,848.0 -16.49%

Onemednet Corp Stock (ONMD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Onemednet Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ONMD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Onemednet Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Onemednet Corp Storia dei prezzi delle azioni (ONMD) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $0.58 $0.4504 $0.1296 161,679.0 -10.26%
2025-03 $0.91 $0.52 $0.39 1,218,751.0 -40.00%
2025-02 $1.05 $0.8433 $0.2067 848,287.0 -12.62%
2025-01 $1.50 $1.00 $0.50 3,062,207.0 -24.26%

Onemednet Corp Storia dei prezzi delle azioni (ONMD) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $1.56 $0.8416 $0.7184 7,379,226.0 +55.32%
2024-11 $1.07 $0.6055 $0.4645 9,124,898.0 +9.43%
2024-10 $0.966 $0.5602 $0.4058 2,071,101.0 +40.52%
2024-09 $1.07 $0.5478 $0.5222 2,182,850.0 -40.65%
2024-08 $1.49 $0.9316 $0.5583 4,529,564.0 -26.95%
2024-07 $1.60 $0.786 $0.814 20,287,531.0 +43.51%
2024-06 $2.32 $0.8387 $1.48 22,914,117.0 -59.40%
2024-05 $3.37 $0.457 $2.91 400,336,186.0 +317.08%
2024-04 $1.09 $0.53 $0.56 16,813,132.0 -18.28%
2024-03 $1.00 $0.66 $0.34 4,149,914.0 -27.65%
2024-02 $2.02 $0.6208 $1.40 34,197,644.0 -48.07%
2024-01 $2.13 $0.42 $1.71 108,341,199.0 +133.33%

Onemednet Corp Storia dei prezzi delle azioni (ONMD) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $4.43 $0.68 $3.75 4,424,993.0 -80.99%
2023-11 $5.00 $3.40 $1.60 231,796.0 +0.00%
$9.55
price down icon 2.35%
$4.12
price down icon 3.96%
$19.44
price down icon 0.51%
$21.97
price down icon 1.21%
$17.15
price down icon 3.54%
health_information_services WAY
$34.93
price down icon 5.53%
Capitalizzazione:     |  Volume (24 ore):