Stockscreener 앱 받기
0.9032
6.38%
0.0542
시장 영업 전:
.92
0.0168
+1.86%
Onemednet Corp 주식 (ONMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.96 | $0.8534 | $0.1066 | 223,270.0 | +6.38% |
| 2026-05-21 | $0.9124 | $0.8341 | $0.0783 | 338,725.0 | -1.86% |
| 2026-05-20 | $0.89 | $0.7834 | $0.1066 | 208,106.0 | +10.43% |
| 2026-05-19 | $0.835 | $0.77 | $0.065 | 342,953.0 | -7.40% |
| 2026-05-18 | $0.8998 | $0.8001 | $0.0997 | 238,128.0 | +0.55% |
| 2026-05-15 | $0.9383 | $0.83 | $0.1083 | 461,731.0 | -10.96% |
| 2026-05-14 | $0.9899 | $0.92 | $0.0699 | 234,684.0 | +1.50% |
| 2026-05-13 | $0.9991 | $0.931 | $0.0681 | 119,111.0 | -4.04% |
| 2026-05-12 | $1.00 | $0.93 | $0.07 | 252,825.0 | -1.00% |
| 2026-05-11 | $1.03 | $0.98 | $0.05 | 177,681.0 | -3.92% |
| 2026-05-08 | $1.02 | $0.952 | $0.073 | 198,593.0 | +4.34% |
| 2026-05-07 | $0.996 | $0.9305 | $0.0655 | 466,593.0 | +1.73% |
| 2026-05-06 | $1.02 | $0.9603 | $0.0597 | 165,523.0 | -3.52% |
| 2026-05-05 | $1.08 | $0.9902 | $0.0898 | 341,760.0 | -5.13% |
| 2026-05-04 | $1.08 | $1.01 | $0.07 | 257,737.0 | +5.51% |
| 2026-05-01 | $1.11 | $0.96 | $0.1501 | 753,417.0 | -7.85% |
| 2026-04-30 | $1.21 | $1.06 | $0.14 | 550,697.0 | +0.00% |
| 2026-04-29 | $1.22 | $1.05 | $0.17 | 638,780.0 | -0.92% |
| 2026-04-28 | $1.19 | $1.07 | $0.12 | 342,477.0 | -9.17% |
Onemednet Corp 주식 (ONMD) 연도별 가격 이력
이 심층 분석에서는 Onemednet Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Onemednet Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Onemednet Corp 주식 (ONMD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.11 | $0.77 | $0.3401 | 5,004,107.0 | -16.37% |
| 2026-04 | $1.27 | $0.78 | $0.49 | 19,086,410.0 | +27.04% |
| 2026-03 | $0.9697 | $0.60 | $0.3697 | 18,688,998.0 | -16.66% |
| 2026-02 | $1.40 | $0.57 | $0.83 | 219,766,596.0 | +33.44% |
| 2026-01 | $1.28 | $0.7151 | $0.5639 | 7,011,265.0 | -30.51% |
Onemednet Corp 주식 (ONMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.98 | $1.04 | $0.94 | 13,248,648.0 | -43.24% |
| 2025-11 | $2.30 | $1.04 | $1.26 | 47,796,812.0 | -12.74% |
| 2025-10 | $4.22 | $0.9188 | $3.30 | 351,797,802.0 | +94.50% |
| 2025-09 | $1.10 | $0.7632 | $0.3368 | 7,129,660.0 | +26.74% |
| 2025-08 | $1.20 | $0.44 | $0.7599 | 378,826,618.0 | +79.69% |
| 2025-07 | $0.66 | $0.4536 | $0.2064 | 4,211,438.0 | -16.05% |
| 2025-06 | $0.91 | $0.31 | $0.60 | 506,298,483.0 | +42.53% |
| 2025-05 | $0.4735 | $0.3605 | $0.113 | 2,630,801.0 | +5.76% |
| 2025-04 | $0.58 | $0.30 | $0.28 | 1,201,033.0 | -29.96% |
| 2025-03 | $0.91 | $0.52 | $0.39 | 1,218,751.0 | -40.00% |
| 2025-02 | $1.05 | $0.8433 | $0.2067 | 848,287.0 | -12.62% |
| 2025-01 | $1.50 | $1.00 | $0.50 | 3,062,207.0 | -24.26% |
Onemednet Corp 주식 (ONMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.56 | $0.8416 | $0.7184 | 7,379,226.0 | +55.32% |
| 2024-11 | $1.07 | $0.6055 | $0.4645 | 9,124,898.0 | +9.43% |
| 2024-10 | $0.966 | $0.5602 | $0.4058 | 2,071,101.0 | +40.52% |
| 2024-09 | $1.07 | $0.5478 | $0.5222 | 2,182,850.0 | -40.65% |
| 2024-08 | $1.49 | $0.9316 | $0.5583 | 4,529,564.0 | -26.95% |
| 2024-07 | $1.60 | $0.786 | $0.814 | 20,287,531.0 | +43.51% |
| 2024-06 | $2.32 | $0.8387 | $1.48 | 22,914,117.0 | -59.40% |
| 2024-05 | $3.37 | $0.457 | $2.91 | 400,336,186.0 | +317.08% |
| 2024-04 | $1.09 | $0.53 | $0.56 | 16,813,132.0 | -18.28% |
| 2024-03 | $1.00 | $0.66 | $0.34 | 4,149,914.0 | -27.65% |
| 2024-02 | $2.02 | $0.6208 | $1.40 | 34,197,644.0 | -48.07% |
| 2024-01 | $2.13 | $0.42 | $1.71 | 108,341,199.0 | +133.33% |
0.66%
4.05%
자본화:
|
볼륨(24시간):