Stockscreener 앱 받기
2.2001
9.09%
-0.2199
Ohmyhome Ltd 주식 (OMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $2.38 | $2.09 | $0.2907 | 20,436.0 | -9.09% |
| 2025-04-03 | $2.76 | $2.20 | $0.56 | 74,904.0 | +8.52% |
| 2025-04-02 | $2.27 | $2.17 | $0.10 | 19,088.0 | +0.68% |
| 2025-04-01 | $2.31 | $2.12 | $0.1916 | 4,333.0 | -0.87% |
| 2025-03-31 | $2.31 | $2.13 | $0.18 | 14,823.0 | -4.51% |
| 2025-03-28 | $2.36 | $2.20 | $0.1599 | 5,704.0 | +2.18% |
| 2025-03-27 | $2.29 | $2.20 | $0.0895 | 4,161.0 | -0.43% |
| 2025-03-26 | $2.58 | $2.20 | $0.38 | 24,488.0 | -11.19% |
| 2025-03-25 | $2.59 | $2.28 | $0.3099 | 3,661.0 | +3.60% |
| 2025-03-24 | $2.60 | $2.32 | $0.28 | 14,344.0 | +0.40% |
| 2025-03-21 | $2.59 | $2.39 | $0.20 | 4,033.0 | -4.60% |
| 2025-03-20 | $2.61 | $2.36 | $0.25 | 9,089.0 | +10.59% |
| 2025-03-19 | $2.39 | $2.19 | $0.2029 | 6,570.0 | -2.48% |
| 2025-03-18 | $2.49 | $2.14 | $0.3515 | 19,532.0 | +7.60% |
| 2025-03-17 | $2.35 | $2.14 | $0.21 | 9,136.0 | +7.07% |
| 2025-03-14 | $2.43 | $2.10 | $0.3295 | 8,647.0 | -10.02% |
| 2025-03-13 | $2.70 | $2.09 | $0.61 | 30,176.0 | +2.39% |
| 2025-03-12 | $2.28 | $2.15 | $0.135 | 7,558.0 | +1.33% |
| 2025-03-11 | $2.45 | $2.25 | $0.20 | 25,460.0 | -9.82% |
| 2025-03-10 | $2.59 | $2.32 | $0.2747 | 35,539.0 | +876.90% |
| 2025-03-07 | $0.2797 | $0.25 | $0.0297 | 310,186.0 | +2.16% |
| 2025-03-06 | $0.2994 | $0.25 | $0.0494 | 616,050.0 | -24.27% |
| 2025-03-05 | $0.3439 | $0.325 | $0.0189 | 24,072.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $2.76 | $2.09 | $0.6691 | 118,761.0 | -1.54% |
| 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% |
11.32%
자본화:
|
볼륨(24시간):