Stockscreener 앱 받기
2.22
6.33%
-0.15
시장 영업 전:
2.29
0.07
+3.15%
Ohmyhome Ltd 주식 (OMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-15 | $2.41 | $2.18 | $0.23 | 24,123.0 | -6.33% |
| 2026-09-14 | $2.41 | $2.07 | $0.3374 | 61,466.0 | +9.72% |
| 2026-09-11 | $2.28 | $2.05 | $0.23 | 69,850.0 | -4.00% |
| 2026-09-10 | $2.46 | $2.22 | $0.2368 | 315,247.0 | -10.36% |
| 2026-09-09 | $2.56 | $2.36 | $0.198 | 69,298.0 | +0.40% |
| 2026-09-08 | $2.76 | $2.50 | $0.26 | 84,592.0 | -12.59% |
| 2026-09-04 | $3.09 | $2.69 | $0.3953 | 67,783.0 | -6.84% |
| 2026-09-03 | $3.18 | $3.02 | $0.1576 | 39,448.0 | -3.76% |
| 2026-09-02 | $3.30 | $2.99 | $0.31 | 90,017.0 | -4.20% |
| 2026-09-01 | $3.44 | $3.17 | $0.275 | 157,182.0 | +2.78% |
| 2026-08-31 | $3.75 | $3.04 | $0.7099 | 183,744.0 | +4,529% |
| 2026-08-28 | $0.075 | $0.063 | $0.012 | 13,612,904.0 | -7.77% |
| 2026-08-27 | $0.086 | $0.0752 | $0.0108 | 27,285,501.0 | -22.55% |
| 2026-08-26 | $0.2097 | $0.0916 | $0.1181 | 465,916,884.0 | -0.51% |
| 2026-08-25 | $0.1072 | $0.0978 | $0.0094 | 4,987,514.0 | +0.51% |
| 2026-08-24 | $0.1129 | $0.0926 | $0.0203 | 10,417,216.0 | +3.59% |
| 2026-08-21 | $0.0995 | $0.0889 | $0.0106 | 7,790,165.0 | -9.04% |
| 2026-08-20 | $0.1215 | $0.0886 | $0.0329 | 308,686,748.0 | +25.91% |
| 2026-08-19 | $0.0865 | $0.0805 | $0.006 | 2,548,444.0 | -3.95% |
| 2026-08-18 | $0.0877 | $0.082 | $0.0057 | 2,091,334.0 | -1.94% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $3.44 | $2.05 | $1.40 | 1,003,129.0 | -31.48% |
| 2026-08 | $3.75 | $0.063 | $3.69 | 1,303,999,620.0 | +2,760% |
| 2026-07 | $2.19 | $0.1051 | $2.08 | 795,537,947.0 | -76.88% |
| 2026-06 | $0.82 | $0.4509 | $0.3691 | 9,308,624.0 | -40.17% |
| 2026-05 | $1.09 | $0.77 | $0.32 | 776,656.0 | -16.43% |
| 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% |
0.35%
1.42%
자본화:
|
볼륨(24시간):