ストックスクリーナーアプリを入手
2.70
2.53%
-0.07
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $2.80 | $2.65 | $0.15 | 26,307.0 | -2.53% |
| 2026-10-14 | $2.80 | $2.64 | $0.1599 | 46,621.0 | +1.09% |
| 2026-10-13 | $2.86 | $2.47 | $0.39 | 132,926.0 | +6.61% |
| 2026-10-12 | $2.61 | $2.47 | $0.1385 | 29,808.0 | +4.26% |
| 2026-10-09 | $2.51 | $2.32 | $0.19 | 22,034.0 | +4.01% |
| 2026-10-08 | $2.44 | $2.30 | $0.14 | 20,740.0 | -2.47% |
| 2026-10-07 | $2.54 | $2.30 | $0.2354 | 77,872.0 | -3.95% |
| 2026-10-06 | $2.75 | $2.53 | $0.22 | 46,543.0 | -6.64% |
| 2026-10-05 | $2.87 | $2.55 | $0.32 | 71,333.0 | +2.26% |
| 2026-10-02 | $2.84 | $2.55 | $0.29 | 97,039.0 | +5.16% |
| 2026-10-01 | $2.58 | $2.50 | $0.08 | 21,354.0 | -1.95% |
| 2026-09-30 | $2.62 | $2.48 | $0.14 | 55,384.0 | +1.18% |
| 2026-09-29 | $2.65 | $2.46 | $0.1901 | 83,711.0 | +3.67% |
| 2026-09-28 | $2.46 | $2.35 | $0.11 | 44,558.0 | +4.26% |
| 2026-09-25 | $2.51 | $2.30 | $0.2138 | 47,863.0 | -3.29% |
| 2026-09-24 | $2.52 | $2.35 | $0.1658 | 54,146.0 | -2.80% |
| 2026-09-23 | $2.53 | $2.41 | $0.1184 | 50,108.0 | +4.17% |
| 2026-09-22 | $2.44 | $2.32 | $0.12 | 26,993.0 | +2.56% |
| 2026-09-21 | $2.41 | $2.33 | $0.08 | 25,298.0 | -2.09% |
| 2026-09-18 | $2.43 | $2.20 | $0.23 | 54,878.0 | -4.02% |
| 2026-09-17 | $2.62 | $2.32 | $0.30 | 89,406.0 | +4.18% |
| 2026-09-16 | $2.40 | $2.16 | $0.2376 | 62,655.0 | +7.66% |
| 2026-09-15 | $2.41 | $2.18 | $0.23 | 24,123.0 | -6.33% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.87 | $2.30 | $0.5704 | 592,577.0 | +5.06% |
| 2026-09 | $3.44 | $2.05 | $1.40 | 1,574,006.0 | -20.68% |
| 2026-08 | $10.49 | $3.04 | $7.44 | 26,260,061.0 | -42.81% |
| 2026-07 | $109.5 | $5.25 | $104.2 | 15,910,761.0 | -76.88% |
| 2026-06 | $41.00 | $22.55 | $18.45 | 186,173.0 | -40.17% |
| 2026-05 | $54.50 | $38.50 | $16.00 | 15,532.0 | -16.43% |
| 2026-04 | $64.00 | $44.00 | $20.00 | 10,105.0 | -20.33% |
| 2026-03 | $70.50 | $50.00 | $20.50 | 10,499.0 | -0.81% |
| 2026-02 | $77.50 | $51.50 | $26.00 | 13,786.0 | +22.77% |
| 2026-01 | $95.40 | $39.91 | $55.49 | 547,590.0 | +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 | $57.50 | $37.37 | $20.13 | 17,187.0 | -4.55% |
| 2025-11 | $78.50 | $36.00 | $42.50 | 66,367.0 | -35.11% |
| 2025-10 | $68.50 | $55.50 | $13.00 | 20,646.0 | +3.15% |
| 2025-09 | $80.00 | $52.52 | $27.48 | 107,654.0 | +1.60% |
| 2025-08 | $68.50 | $50.50 | $18.00 | 53,761.0 | +11.61% |
| 2025-07 | $80.00 | $49.05 | $30.95 | 78,881.0 | -18.84% |
| 2025-06 | $162.5 | $29.39 | $133.1 | 2,177,075.0 | -29.59% |
| 2025-05 | $187.5 | $73.50 | $114.0 | 189,490.0 | -40.96% |
| 2025-04 | $216.5 | $85.00 | $131.5 | 1,839,288.0 | +48.58% |
| 2025-03 | $179.9 | $104.5 | $75.45 | 6,476.0 | -33.83% |
| 2025-02 | $222.8 | $159.9 | $62.85 | 5,515.0 | -4.79% |
| 2025-01 | $255.0 | $160.0 | $95.00 | 9,665.0 | -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 | $247.0 | $185.0 | $62.00 | 7,230.0 | +1.52% |
| 2024-11 | $230.0 | $157.3 | $72.65 | 5,924.0 | +17.94% |
| 2024-10 | $249.5 | $164.9 | $84.55 | 4,865.0 | -31.67% |
| 2024-09 | $273.0 | $202.5 | $70.50 | 5,526.0 | +12.28% |
| 2024-08 | $293.0 | $211.5 | $81.50 | 4,766.0 | -21.82% |
| 2024-07 | $310.0 | $252.1 | $57.95 | 6,912.0 | -2.31% |
| 2024-06 | $320.0 | $260.0 | $60.00 | 6,779.0 | -3.60% |
| 2024-05 | $325.0 | $230.5 | $94.50 | 29,122.0 | +6.18% |
| 2024-04 | $487.5 | $240.0 | $247.5 | 9,892.0 | -41.49% |
| 2024-03 | $574.9 | $415.0 | $159.9 | 23,418.0 | -1.73% |
| 2024-02 | $3,000.0 | $415.0 | $2,585.0 | 198,044.0 | +0.68% |
| 2024-01 | $840.0 | $450.0 | $390.0 | 1,098.0 | -37.91% |
6.57%
1.57%
大文字化:
|
ボリューム (24 時間):