Stockscreener 앱 받기
0.386
3.45%
-0.0138
Ohmyhome Ltd 주식 (OMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.409 | $0.3851 | $0.0239 | 15,413.0 | -3.45% |
| 2024-12-19 | $0.40 | $0.38 | $0.02 | 88,211.0 | -2.32% |
| 2024-12-18 | $0.4093 | $0.38 | $0.0293 | 63,611.0 | +2.35% |
| 2024-12-17 | $0.41 | $0.3809 | $0.0291 | 113,814.0 | +0.20% |
| 2024-12-16 | $0.4091 | $0.3801 | $0.029 | 18,061.0 | -1.97% |
| 2024-12-13 | $0.4192 | $0.38 | $0.0392 | 39,833.0 | +1.07% |
| 2024-12-12 | $0.408 | $0.3753 | $0.0327 | 83,713.0 | +3.02% |
| 2024-12-11 | $0.4048 | $0.37 | $0.0348 | 1,122,505.0 | -9.09% |
| 2024-12-10 | $0.473 | $0.4207 | $0.0523 | 248,837.0 | -12.72% |
| 2024-12-09 | $0.494 | $0.39 | $0.104 | 1,202,796.0 | +23.42% |
| 2024-12-06 | $0.4088 | $0.3854 | $0.0234 | 69,653.0 | +5.05% |
| 2024-12-05 | $0.397 | $0.38 | $0.017 | 65,636.0 | -2.41% |
| 2024-12-04 | $0.39 | $0.3801 | $0.0099 | 12,068.0 | +0.13% |
| 2024-12-03 | $0.39 | $0.3802 | $0.0098 | 17,493.0 | +2.37% |
| 2024-12-02 | $0.40 | $0.3784 | $0.0216 | 63,342.0 | -2.34% |
| 2024-11-29 | $0.40 | $0.37 | $0.03 | 134,788.0 | -2.73% |
| 2024-11-27 | $0.4067 | $0.38 | $0.0267 | 58,127.0 | +5.26% |
| 2024-11-26 | $0.41 | $0.38 | $0.03 | 25,331.0 | +0.00% |
| 2024-11-25 | $0.40 | $0.3737 | $0.0263 | 85,199.0 | -2.61% |
| 2024-11-22 | $0.4198 | $0.38 | $0.0398 | 65,951.0 | -4.83% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.494 | $0.37 | $0.124 | 3,240,399.0 | -0.80% |
| 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% |
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% |
1.80%
자본화:
|
볼륨(24시간):