Stockscreener 앱 받기
0.705
7.72%
0.0505
시장 영업 전:
.71
0.005
+0.71%
Onemednet Corp 주식 (ONMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $0.7145 | $0.635 | $0.0795 | 215,849.0 | +7.72% |
| 2026-09-23 | $0.6697 | $0.6326 | $0.0371 | 243,145.0 | +0.69% |
| 2026-09-22 | $0.78 | $0.65 | $0.13 | 1,090,117.0 | -5.48% |
| 2026-09-21 | $0.72 | $0.6602 | $0.0598 | 337,652.0 | -1.76% |
| 2026-09-18 | $0.73 | $0.6399 | $0.0901 | 1,736,094.0 | +14.57% |
| 2026-09-17 | $0.6401 | $0.6106 | $0.0295 | 69,741.0 | -0.71% |
| 2026-09-16 | $0.65 | $0.61 | $0.04 | 90,939.0 | -5.47% |
| 2026-09-15 | $0.69 | $0.635 | $0.055 | 183,617.0 | -2.84% |
| 2026-09-14 | $0.6707 | $0.62 | $0.0507 | 244,220.0 | +2.67% |
| 2026-09-11 | $0.6666 | $0.65 | $0.0166 | 131,329.0 | -2.09% |
| 2026-09-10 | $0.68 | $0.651 | $0.029 | 69,398.0 | -1.84% |
| 2026-09-09 | $0.679 | $0.65 | $0.029 | 74,850.0 | -0.98% |
| 2026-09-08 | $0.70 | $0.65 | $0.05 | 321,816.0 | +0.56% |
| 2026-09-04 | $0.69 | $0.585 | $0.105 | 515,214.0 | +16.07% |
| 2026-09-03 | $0.6082 | $0.57 | $0.0382 | 265,048.0 | +3.43% |
| 2026-09-02 | $0.58 | $0.5636 | $0.0164 | 109,910.0 | -0.73% |
| 2026-09-01 | $0.5938 | $0.561 | $0.0328 | 72,850.0 | -2.85% |
| 2026-08-31 | $0.6042 | $0.5632 | $0.041 | 599,947.0 | +1.55% |
| 2026-08-28 | $0.5996 | $0.5731 | $0.0265 | 131,279.0 | -0.87% |
| 2026-08-27 | $0.5952 | $0.5631 | $0.0321 | 94,359.0 | +2.92% |
| 2026-08-26 | $0.5824 | $0.562 | $0.0204 | 212,048.0 | -3.18% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.78 | $0.561 | $0.219 | 5,987,638.0 | +19.69% |
| 2026-08 | $0.81 | $0.562 | $0.248 | 8,240,425.0 | -18.17% |
| 2026-07 | $0.8274 | $0.5602 | $0.2672 | 32,962,082.0 | +1.24% |
| 2026-06 | $0.80 | $0.49 | $0.31 | 8,577,673.0 | -7.73% |
| 2026-05 | $1.11 | $0.7346 | $0.3755 | 5,893,753.0 | -28.65% |
| 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% |
0.07%
2.68%
자본화:
|
볼륨(24시간):