Stockscreener 앱 받기
0.42
1.91%
0.0177
Ohmyhome Ltd 주식 (OMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.4193 | $0.3951 | $0.0242 | 26,783.0 | +1.91% |
| 2024-11-20 | $0.424 | $0.395 | $0.029 | 36,521.0 | -1.88% |
| 2024-11-19 | $0.4399 | $0.403 | $0.0369 | 75,565.0 | -4.56% |
| 2024-11-18 | $0.4555 | $0.3963 | $0.0592 | 473,590.0 | +10.15% |
| 2024-11-15 | $0.3999 | $0.37 | $0.0299 | 399,805.0 | -2.50% |
| 2024-11-14 | $0.4299 | $0.3826 | $0.0473 | 63,169.0 | -6.96% |
| 2024-11-13 | $0.43 | $0.36 | $0.07 | 145,270.0 | +7.21% |
| 2024-11-12 | $0.4105 | $0.3711 | $0.0394 | 85,060.0 | +0.75% |
| 2024-11-11 | $0.41 | $0.38 | $0.03 | 60,643.0 | +0.99% |
| 2024-11-08 | $0.42 | $0.3827 | $0.0373 | 54,920.0 | +2.98% |
| 2024-11-07 | $0.42 | $0.3714 | $0.0486 | 151,486.0 | -6.66% |
| 2024-11-06 | $0.428 | $0.3684 | $0.0596 | 261,614.0 | -6.39% |
| 2024-11-05 | $0.46 | $0.3524 | $0.1076 | 591,924.0 | +24.08% |
| 2024-11-04 | $0.365 | $0.3319 | $0.0331 | 112,010.0 | +4.81% |
| 2024-11-01 | $0.3592 | $0.3147 | $0.0445 | 51,109.0 | +2.09% |
| 2024-10-31 | $0.3789 | $0.3299 | $0.049 | 141,623.0 | -8.39% |
| 2024-10-30 | $0.3946 | $0.36 | $0.0346 | 140,473.0 | -6.71% |
| 2024-10-29 | $0.4521 | $0.3819 | $0.0702 | 272,036.0 | -11.57% |
| 2024-10-28 | $0.442 | $0.3902 | $0.0518 | 162,221.0 | +6.49% |
| 2024-10-25 | $0.42 | $0.391 | $0.029 | 147,981.0 | -4.67% |
| 2024-10-24 | $0.43 | $0.378 | $0.052 | 197,255.0 | +12.62% |
| 2024-10-23 | $0.399 | $0.3818 | $0.0172 | 43,398.0 | -2.35% |
| 2024-10-22 | $0.404 | $0.38 | $0.024 | 48,697.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.46 | $0.3147 | $0.1453 | 2,589,469.0 | +24.28% |
| 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% |
1.02%
자본화:
|
볼륨(24시간):