ストックスクリーナーアプリを入手
4.53
3.82%
-0.18
Onemednet Corp (ONMD) 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 | $4.79 | $4.40 | $0.3898 | 12,748.0 | -3.82% |
| 2026-10-14 | $4.71 | $4.12 | $0.59 | 104,625.0 | +17.16% |
| 2026-10-13 | $4.08 | $3.61 | $0.4653 | 37,062.0 | +2.29% |
| 2026-10-12 | $4.22 | $3.90 | $0.3157 | 42,839.0 | -8.60% |
| 2026-10-09 | $4.84 | $4.30 | $0.545 | 24,925.0 | -10.79% |
| 2026-10-08 | $4.92 | $4.72 | $0.195 | 28,414.0 | -1.83% |
| 2026-10-07 | $5.13 | $4.90 | $0.235 | 30,077.0 | -1.21% |
| 2026-10-06 | $5.25 | $4.97 | $0.285 | 48,542.0 | -2.74% |
| 2026-10-05 | $5.52 | $5.11 | $0.4101 | 33,278.0 | -5.19% |
| 2026-10-02 | $5.64 | $5.35 | $0.29 | 38,879.0 | -2.00% |
| 2026-10-01 | $5.79 | $5.46 | $0.33 | 67,021.0 | -4.93% |
| 2026-09-30 | $5.88 | $5.32 | $0.56 | 411,372.0 | +11.05% |
| 2026-09-29 | $6.33 | $5.20 | $1.13 | 85,766.0 | -17.70% |
| 2026-09-28 | $6.50 | $6.27 | $0.2295 | 56,808.0 | -2.62% |
| 2026-09-25 | $7.30 | $6.00 | $1.30 | 144,610.0 | -7.80% |
| 2026-09-24 | $7.14 | $6.35 | $0.795 | 21,583.0 | +7.72% |
| 2026-09-23 | $6.70 | $6.33 | $0.371 | 24,889.0 | +0.69% |
| 2026-09-22 | $7.80 | $6.50 | $1.30 | 109,498.0 | -5.48% |
| 2026-09-21 | $7.20 | $6.60 | $0.598 | 33,765.0 | -1.76% |
| 2026-09-18 | $7.30 | $6.40 | $0.901 | 173,609.0 | +14.57% |
| 2026-09-17 | $6.40 | $6.11 | $0.295 | 6,974.0 | -0.71% |
| 2026-09-16 | $6.50 | $6.10 | $0.40 | 9,094.0 | -5.47% |
| 2026-09-15 | $6.90 | $6.35 | $0.55 | 18,362.0 | -2.84% |
Onemednet Corp (ONMD) 株の年ごとの株価履歴
この詳細な分析では、Onemednet Corp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ONMD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、Onemednet Corp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Onemednet Corp (ONMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $5.79 | $3.61 | $2.18 | 468,410.0 | -21.69% |
| 2026-09 | $7.80 | $5.20 | $2.60 | 1,276,794.0 | -1.78% |
| 2026-08 | $8.10 | $5.62 | $2.48 | 824,041.0 | -18.17% |
| 2026-07 | $8.27 | $5.60 | $2.67 | 3,296,205.0 | +1.24% |
| 2026-06 | $8.00 | $4.90 | $3.10 | 857,768.0 | -7.73% |
| 2026-05 | $11.10 | $7.35 | $3.76 | 589,374.0 | -28.65% |
| 2026-04 | $12.70 | $7.80 | $4.90 | 1,908,643.0 | +27.04% |
| 2026-03 | $9.70 | $6.00 | $3.70 | 1,868,899.0 | -16.66% |
| 2026-02 | $14.00 | $5.70 | $8.30 | 21,976,661.0 | +33.44% |
| 2026-01 | $12.79 | $7.15 | $5.64 | 701,126.0 | -30.51% |
2025年のOnemednet Corp (ONMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $19.80 | $10.40 | $9.40 | 1,324,865.0 | -43.24% |
| 2025-11 | $23.00 | $10.40 | $12.60 | 4,779,683.0 | -12.74% |
| 2025-10 | $42.20 | $9.19 | $33.01 | 35,179,780.0 | +94.50% |
| 2025-09 | $11.00 | $7.63 | $3.37 | 712,966.0 | +26.74% |
| 2025-08 | $12.00 | $4.40 | $7.60 | 37,882,662.0 | +79.69% |
| 2025-07 | $6.60 | $4.54 | $2.06 | 421,146.0 | -16.05% |
| 2025-06 | $9.10 | $3.10 | $6.00 | 50,629,851.0 | +42.52% |
| 2025-05 | $4.74 | $3.60 | $1.13 | 263,080.0 | +5.76% |
| 2025-04 | $5.80 | $3.00 | $2.80 | 120,105.0 | -29.96% |
| 2025-03 | $9.10 | $5.20 | $3.90 | 121,874.0 | -40.00% |
| 2025-02 | $10.50 | $8.43 | $2.07 | 84,830.0 | -12.62% |
| 2025-01 | $15.00 | $10.00 | $5.00 | 306,220.0 | -24.26% |
2024年のOnemednet Corp (ONMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $15.60 | $8.42 | $7.18 | 737,921.0 | +55.32% |
| 2024-11 | $10.70 | $6.05 | $4.65 | 912,490.0 | +9.43% |
| 2024-10 | $9.66 | $5.60 | $4.06 | 207,113.0 | +40.52% |
| 2024-09 | $10.70 | $5.48 | $5.22 | 218,283.0 | -40.65% |
| 2024-08 | $14.90 | $9.32 | $5.58 | 452,954.0 | -26.95% |
| 2024-07 | $16.00 | $7.86 | $8.14 | 2,028,750.0 | +43.51% |
| 2024-06 | $23.20 | $8.39 | $14.81 | 2,291,413.0 | -59.40% |
| 2024-05 | $33.70 | $4.57 | $29.13 | 40,033,618.0 | +317.08% |
| 2024-04 | $10.90 | $5.30 | $5.60 | 1,681,313.0 | -18.28% |
| 2024-03 | $10.00 | $6.60 | $3.40 | 414,992.0 | -27.65% |
| 2024-02 | $20.20 | $6.21 | $13.99 | 3,419,762.0 | -48.07% |
| 2024-01 | $21.30 | $4.20 | $17.10 | 10,834,121.0 | +133.33% |
7.79%
2.17%
大文字化:
|
ボリューム (24 時間):