Stockscreener 앱 받기
0.345
3.06%
0.0055
Ohmyhome Ltd 주식 (OMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $0.3597 | $0.3339 | $0.0259 | 88,078.0 | +1.62% |
| 2025-01-21 | $0.3499 | $0.3251 | $0.0248 | 52,530.0 | -0.15% |
| 2025-01-17 | $0.345 | $0.32 | $0.025 | 70,788.0 | +2.26% |
| 2025-01-16 | $0.34 | $0.32 | $0.02 | 99,791.0 | +0.76% |
| 2025-01-15 | $0.36 | $0.32 | $0.04 | 179,965.0 | -1.46% |
| 2025-01-14 | $0.3624 | $0.328 | $0.0344 | 162,832.0 | -6.45% |
| 2025-01-13 | $0.43 | $0.3464 | $0.0836 | 440,796.0 | -14.86% |
| 2025-01-10 | $0.45 | $0.40 | $0.05 | 397,063.0 | +3.83% |
| 2025-01-08 | $0.4353 | $0.4049 | $0.0304 | 667,810.0 | -3.64% |
| 2025-01-07 | $0.4531 | $0.4011 | $0.052 | 320,983.0 | -6.62% |
| 2025-01-06 | $0.4931 | $0.4401 | $0.053 | 404,281.0 | -11.75% |
| 2025-01-03 | $0.51 | $0.40 | $0.11 | 1,110,443.0 | +26.24% |
| 2025-01-02 | $0.4197 | $0.3902 | $0.0295 | 165,343.0 | +0.97% |
| 2024-12-31 | $0.429 | $0.3832 | $0.0458 | 168,068.0 | +1.29% |
| 2024-12-30 | $0.40 | $0.38 | $0.02 | 126,903.0 | -0.25% |
| 2024-12-27 | $0.3981 | $0.38 | $0.0181 | 45,427.0 | +3.83% |
| 2024-12-26 | $0.4096 | $0.3805 | $0.0291 | 160,108.0 | -2.70% |
| 2024-12-24 | $0.402 | $0.3801 | $0.0219 | 26,459.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.51 | $0.32 | $0.19 | 4,160,703.0 | -13.77% |
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% |
1.27%
2.44%
자본화:
|
볼륨(24시간):