0.8575
price down icon0.29%   -0.0025
 
loading

Storico Dei Prezzi Delle Azioni Di Onemednet Corp (ONMD)

Data Alto Basso Alto - Basso Volume % Modifica
2025-09-05 $0.8723 $0.8175 $0.0548 123,085.0 -0.29%
2025-09-04 $0.9186 $0.8405 $0.0781 234,202.0 -4.44%
2025-09-03 $0.90 $0.7632 $0.1368 942,290.0 +3.79%
2025-09-02 $0.89 $0.826 $0.064 613,146.0 +0.83%
2025-08-29 $0.86 $0.78 $0.08 821,428.0 +8.39%
2025-08-28 $0.82 $0.7692 $0.0508 460,531.0 -2.77%
2025-08-27 $0.82 $0.6233 $0.1967 1,494,167.0 +21.99%
2025-08-26 $0.77 $0.65 $0.12 1,416,863.0 -12.41%
2025-08-25 $0.8323 $0.7151 $0.1172 22,398,747.0 -2.11%
2025-08-22 $0.7867 $0.711 $0.0757 346,621.0 +1.32%
2025-08-21 $0.814 $0.7053 $0.1087 564,031.0 -2.36%
2025-08-20 $0.843 $0.73 $0.113 847,111.0 +3.61%
2025-08-19 $0.83 $0.6615 $0.1685 1,843,742.0 -4.19%
2025-08-18 $0.9433 $0.6293 $0.314 24,377,313.0 +23.68%
2025-08-15 $0.7277 $0.5987 $0.129 6,161,575.0 -32.99%
2025-08-14 $1.20 $0.492 $0.7079 317,316,132.0 +99.69%
2025-08-13 $0.48 $0.45 $0.03 72,748.0 +2.56%
2025-08-12 $0.49 $0.45 $0.04 45,695.0 +3.54%
2025-08-11 $0.49 $0.44 $0.05 103,467.0 -3.83%
2025-08-08 $0.488 $0.4517 $0.0363 86,044.0 -3.69%
2025-08-07 $0.50 $0.4575 $0.0425 54,870.0 +3.28%
2025-08-06 $0.4899 $0.46 $0.0299 29,978.0 -3.57%

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
2025-09 $0.9186 $0.7632 $0.1554 1,912,723.0 -0.29%
2025-08 $1.20 $0.44 $0.7599 378,826,618.0 +79.69%
2025-07 $0.66 $0.4536 $0.2064 4,211,438.0 -16.05%
2025-06 $0.91 $0.31 $0.60 506,298,483.0 +42.53%
2025-05 $0.4735 $0.3605 $0.113 2,630,801.0 +5.76%
2025-04 $0.58 $0.30 $0.28 1,201,033.0 -29.96%
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%
health_information_services PHR
$29.41
price down icon 6.59%
$26.21
price down icon 0.11%
$34.84
price up icon 2.31%
$23.21
price up icon 0.35%
$23.84
price down icon 0.75%
health_information_services WAY
$37.65
price up icon 1.58%
Capitalizzazione:     |  Volume (24 ore):