Stockscreener 앱 받기
0.8462
1.77%
-0.0152
시장 영업 전:
.85
0.00384
+0.45%
Ohmyhome Ltd 주식 (OMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $0.85 | $0.8201 | $0.0299 | 3,490.0 | -1.77% |
| 2025-12-03 | $0.8614 | $0.8134 | $0.048 | 6,727.0 | -0.10% |
| 2025-12-02 | $0.8623 | $0.82 | $0.0423 | 22,434.0 | -0.08% |
| 2025-12-01 | $0.863 | $0.8369 | $0.0262 | 2,711.0 | +1.53% |
| 2025-11-28 | $0.8661 | $0.7924 | $0.0737 | 13,527.0 | +7.27% |
| 2025-11-26 | $0.814 | $0.788 | $0.026 | 2,932.0 | -3.37% |
| 2025-11-25 | $0.825 | $0.777 | $0.048 | 41,262.0 | +6.25% |
| 2025-11-24 | $0.7969 | $0.72 | $0.0769 | 47,752.0 | +1.55% |
| 2025-11-21 | $0.8167 | $0.7312 | $0.0855 | 50,205.0 | -7.23% |
| 2025-11-20 | $0.91 | $0.81 | $0.10 | 76,190.0 | -8.16% |
| 2025-11-19 | $1.57 | $0.7911 | $0.7788 | 2,814,724.0 | -18.17% |
| 2025-11-18 | $1.10 | $1.04 | $0.06 | 16,442.0 | -0.91% |
| 2025-11-17 | $1.14 | $1.07 | $0.0713 | 27,545.0 | -5.17% |
| 2025-11-14 | $1.17 | $1.13 | $0.0422 | 9,287.0 | -2.36% |
| 2025-11-13 | $1.19 | $1.15 | $0.04 | 6,104.0 | +0.68% |
| 2025-11-12 | $1.19 | $1.16 | $0.0281 | 13,562.0 | -3.28% |
| 2025-11-11 | $1.22 | $1.14 | $0.08 | 7,262.0 | +4.45% |
| 2025-11-10 | $1.17 | $1.14 | $0.03 | 11,092.0 | +4.29% |
| 2025-11-07 | $1.17 | $1.12 | $0.05 | 21,793.0 | -7.28% |
| 2025-11-06 | $1.26 | $1.19 | $0.0697 | 11,238.0 | -1.79% |
| 2025-11-05 | $1.24 | $1.21 | $0.0296 | 8,577.0 | -0.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.863 | $0.8134 | $0.0496 | 38,852.0 | -0.45% |
| 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% |
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% |
0.39%
0.38%
자본화:
|
볼륨(24시간):