Stockscreener 앱 받기
0.9801
1.99%
-0.0199
Ohmyhome Ltd 주식 (OMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.09 | $0.98 | $0.11 | 42,456.0 | -1.99% |
| 2026-05-04 | $1.04 | $0.9933 | $0.0467 | 3,281.0 | -3.38% |
| 2026-05-01 | $1.06 | $1.02 | $0.0488 | 4,062.0 | +5.61% |
| 2026-04-30 | $1.04 | $0.9545 | $0.0855 | 2,605.0 | -5.85% |
| 2026-04-29 | $1.04 | $0.95 | $0.0909 | 14,555.0 | +5.35% |
| 2026-04-28 | $0.9999 | $0.88 | $0.1199 | 35,252.0 | +0.85% |
| 2026-04-27 | $0.9977 | $0.9501 | $0.0476 | 1,979.0 | +3.12% |
| 2026-04-24 | $1.01 | $0.90 | $0.11 | 40,091.0 | -8.64% |
| 2026-04-23 | $1.05 | $0.99 | $0.06 | 176,486.0 | -3.70% |
| 2026-04-22 | $1.09 | $1.02 | $0.0697 | 6,844.0 | -1.54% |
| 2026-04-21 | $1.10 | $1.01 | $0.0899 | 11,131.0 | +0.65% |
| 2026-04-20 | $1.09 | $1.00 | $0.0898 | 19,426.0 | +2.81% |
| 2026-04-17 | $1.12 | $1.06 | $0.0596 | 15,140.0 | -0.93% |
| 2026-04-16 | $1.14 | $0.9818 | $0.1582 | 43,626.0 | -1.83% |
| 2026-04-15 | $1.15 | $1.08 | $0.07 | 21,437.0 | +2.83% |
| 2026-04-14 | $1.21 | $1.06 | $0.15 | 9,385.0 | +3.92% |
| 2026-04-13 | $1.10 | $1.02 | $0.0805 | 13,161.0 | -5.56% |
| 2026-04-10 | $1.12 | $1.07 | $0.055 | 38,676.0 | +2.56% |
| 2026-04-09 | $1.15 | $1.05 | $0.10 | 10,041.0 | -8.43% |
| 2026-04-08 | $1.22 | $1.15 | $0.0689 | 12,433.0 | -4.17% |
| 2026-04-07 | $1.22 | $1.18 | $0.035 | 1,681.0 | +1.69% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.09 | $0.98 | $0.11 | 92,255.0 | +0.01% |
| 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% |
Ohmyhome Ltd 주식 (OMH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ohmyhome Ltd 주식 (OMH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.41%
5.60%
자본화:
|
볼륨(24시간):