Stockscreener 앱 받기
0.391
1.03%
0.004
시장 영업 전:
.39
-0.001
-0.26%
Ohmyhome Ltd 주식 (OMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-22 | $0.404 | $0.38 | $0.024 | 48,697.0 | +1.03% |
| 2024-10-21 | $0.407 | $0.3751 | $0.0319 | 61,565.0 | -5.38% |
| 2024-10-18 | $0.409 | $0.3786 | $0.0304 | 62,393.0 | +5.96% |
| 2024-10-17 | $0.42 | $0.375 | $0.045 | 193,251.0 | -4.05% |
| 2024-10-16 | $0.4249 | $0.3974 | $0.0275 | 85,803.0 | -2.35% |
| 2024-10-15 | $0.4417 | $0.411 | $0.0307 | 49,676.0 | -3.96% |
| 2024-10-14 | $0.4499 | $0.411 | $0.0389 | 36,577.0 | +0.63% |
| 2024-10-11 | $0.4369 | $0.42 | $0.0169 | 27,660.0 | -2.45% |
| 2024-10-10 | $0.4401 | $0.415 | $0.0251 | 63,419.0 | -0.68% |
| 2024-10-09 | $0.4622 | $0.4309 | $0.0313 | 32,430.0 | -3.08% |
| 2024-10-08 | $0.46 | $0.4413 | $0.0187 | 54,646.0 | +2.90% |
| 2024-10-07 | $0.4688 | $0.44 | $0.0288 | 67,060.0 | -6.11% |
| 2024-10-04 | $0.48 | $0.454 | $0.026 | 62,489.0 | +3.50% |
| 2024-10-03 | $0.48 | $0.4523 | $0.0277 | 67,649.0 | +0.42% |
| 2024-10-02 | $0.4725 | $0.446 | $0.0265 | 232,848.0 | -2.19% |
| 2024-10-01 | $0.499 | $0.4607 | $0.0383 | 181,591.0 | -4.27% |
| 2024-09-30 | $0.546 | $0.4612 | $0.0848 | 391,065.0 | +1.71% |
| 2024-09-27 | $0.4784 | $0.46 | $0.0184 | 106,324.0 | +2.26% |
| 2024-09-26 | $0.4979 | $0.4521 | $0.0458 | 158,889.0 | -7.79% |
| 2024-09-25 | $0.5138 | $0.47 | $0.0438 | 1,187,261.0 | +9.17% |
| 2024-09-24 | $0.4859 | $0.4601 | $0.0258 | 72,394.0 | -3.17% |
Ohmyhome Ltd 주식 (OMH) 연도별 가격 이력
이 심층 분석에서는 Ohmyhome Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ohmyhome Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ohmyhome Ltd 주식 (OMH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $0.499 | $0.375 | $0.124 | 1,376,451.0 | -19.01% |
| 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% |
Ohmyhome Ltd 주식 (OMH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.85 | $1.51 | $0.34 | 457,700.0 | -15.93% |
| 2023-11 | $2.14 | $1.75 | $0.39 | 251,245.0 | -9.90% |
| 2023-10 | $3.13 | $1.95 | $1.18 | 996,349.0 | -30.34% |
| 2023-09 | $3.24 | $1.54 | $1.70 | 5,725,535.0 | +70.59% |
| 2023-08 | $2.92 | $1.64 | $1.28 | 1,773,406.0 | -41.25% |
| 2023-07 | $3.97 | $2.80 | $1.17 | 2,974,532.0 | -25.81% |
| 2023-06 | $5.62 | $3.87 | $1.75 | 9,851,216.0 | -12.36% |
| 2023-05 | $57.00 | $4.17 | $52.83 | 53,581,791.0 | -35.51% |
| 2023-04 | $7.80 | $3.80 | $4.00 | 4,343,612.0 | +61.59% |
| 2023-03 | $5.20 | $4.18 | $1.02 | 572,141.0 | +0.00% |
0.12%
1.38%
자본화:
|
볼륨(24시간):