ストックスクリーナーアプリを入手
0.098
0.51%
-0.0005
アフターアワーズ：
.09
-0.008
-8.16%
Ohmyhome Ltd (OMH) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08-26 | $0.2097 | $0.0916 | $0.1181 | 460,981,670.0 | -0.51% |
| 2026-08-25 | $0.1072 | $0.0978 | $0.0094 | 4,987,514.0 | +0.51% |
| 2026-08-24 | $0.1129 | $0.0926 | $0.0203 | 10,417,216.0 | +3.59% |
| 2026-08-21 | $0.0995 | $0.0889 | $0.0106 | 7,790,165.0 | -9.04% |
| 2026-08-20 | $0.1215 | $0.0886 | $0.0329 | 308,686,748.0 | +25.91% |
| 2026-08-19 | $0.0865 | $0.0805 | $0.006 | 2,548,444.0 | -3.95% |
| 2026-08-18 | $0.0877 | $0.082 | $0.0057 | 2,091,334.0 | -1.94% |
| 2026-08-17 | $0.094 | $0.082 | $0.012 | 3,454,407.0 | -3.41% |
| 2026-08-14 | $0.0948 | $0.074 | $0.0208 | 5,377,517.0 | -4.42% |
| 2026-08-13 | $0.0993 | $0.0879 | $0.0114 | 4,616,730.0 | -1.04% |
| 2026-08-12 | $0.101 | $0.085 | $0.016 | 13,293,205.0 | -16.16% |
| 2026-08-11 | $0.1767 | $0.0721 | $0.1046 | 352,792,538.0 | +29.97% |
| 2026-08-10 | $0.0963 | $0.085 | $0.0113 | 5,004,116.0 | -7.85% |
| 2026-08-07 | $0.1021 | $0.095 | $0.0071 | 6,589,193.0 | +0.95% |
| 2026-08-06 | $0.114 | $0.0912 | $0.0228 | 7,416,617.0 | -21.08% |
| 2026-08-05 | $0.12 | $0.106 | $0.014 | 26,820,530.0 | +9.09% |
| 2026-08-04 | $0.1152 | $0.11 | $0.0052 | 4,136,853.0 | -7.56% |
| 2026-08-03 | $0.1227 | $0.1066 | $0.0161 | 30,977,460.0 | +5.03% |
| 2026-07-31 | $0.1227 | $0.1104 | $0.0123 | 18,716,367.0 | -3.49% |
| 2026-07-30 | $0.1215 | $0.1053 | $0.0162 | 8,528,638.0 | -7.70% |
| 2026-07-29 | $0.1484 | $0.1051 | $0.0433 | 15,992,786.0 | -15.20% |
| 2026-07-28 | $0.222 | $0.1231 | $0.0989 | 93,310,330.0 | +3.16% |
Ohmyhome Ltd (OMH) 株の年ごとの株価履歴
この詳細な分析では、Ohmyhome Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOMH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ohmyhome Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のOhmyhome Ltd (OMH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $0.2097 | $0.0721 | $0.1376 | 1,718,963,927.0 | -13.50% |
| 2026-07 | $2.19 | $0.1051 | $2.08 | 795,537,947.0 | -76.88% |
| 2026-06 | $0.82 | $0.4509 | $0.3691 | 9,308,624.0 | -40.17% |
| 2026-05 | $1.09 | $0.77 | $0.32 | 776,656.0 | -16.43% |
| 2026-04 | $1.28 | $0.88 | $0.40 | 505,107.0 | -20.33% |
| 2026-03 | $1.41 | $1.00 | $0.41 | 524,996.0 | -0.81% |
| 2026-02 | $1.55 | $1.03 | $0.5199 | 689,297.0 | +22.77% |
| 2026-01 | $1.91 | $0.7983 | $1.11 | 27,379,364.0 | +25.06% |
2025年のOhmyhome Ltd (OMH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.15 | $0.7474 | $0.4027 | 859,279.0 | -4.55% |
| 2025-11 | $1.57 | $0.72 | $0.8499 | 3,318,270.0 | -35.11% |
| 2025-10 | $1.37 | $1.11 | $0.26 | 1,032,419.0 | +3.15% |
| 2025-09 | $1.60 | $1.05 | $0.5496 | 5,382,635.0 | +1.60% |
| 2025-08 | $1.37 | $1.01 | $0.36 | 2,688,056.0 | +11.61% |
| 2025-07 | $1.60 | $0.981 | $0.619 | 3,944,152.0 | -18.84% |
| 2025-06 | $3.25 | $0.5879 | $2.66 | 108,853,854.0 | -29.59% |
| 2025-05 | $3.75 | $1.47 | $2.28 | 9,474,462.0 | -40.96% |
| 2025-04 | $4.33 | $1.70 | $2.63 | 91,964,408.0 | +48.58% |
| 2025-03 | $2.70 | $0.25 | $2.45 | 1,231,804.0 | +561.68% |
| 2025-02 | $0.4456 | $0.3199 | $0.1257 | 2,757,494.0 | -4.79% |
| 2025-01 | $0.51 | $0.32 | $0.19 | 4,831,158.0 | -11.35% |
2024年のOhmyhome Ltd (OMH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.494 | $0.37 | $0.124 | 3,614,637.0 | +1.52% |
| 2024-11 | $0.46 | $0.3147 | $0.1453 | 2,962,044.0 | +17.94% |
| 2024-10 | $0.499 | $0.3299 | $0.1691 | 2,432,741.0 | -31.67% |
| 2024-09 | $0.546 | $0.405 | $0.141 | 2,762,597.0 | +12.28% |
| 2024-08 | $0.586 | $0.423 | $0.163 | 2,384,279.0 | -21.82% |
| 2024-07 | $0.62 | $0.5041 | $0.1159 | 3,456,863.0 | -2.31% |
| 2024-06 | $0.64 | $0.52 | $0.12 | 3,388,834.0 | -3.60% |
| 2024-05 | $0.65 | $0.461 | $0.189 | 14,560,319.0 | +6.18% |
| 2024-04 | $0.975 | $0.48 | $0.495 | 4,945,893.0 | -41.49% |
| 2024-03 | $1.15 | $0.83 | $0.3199 | 11,710,276.0 | -1.73% |
| 2024-02 | $6.00 | $0.83 | $5.17 | 99,022,136.0 | +0.68% |
| 2024-01 | $1.68 | $0.90 | $0.78 | 548,505.0 | -37.91% |
5.00%
大文字化:
|
ボリューム (24 時間):