0.5217
price down icon3.57%   -0.0193
 
loading

Onemednet Corp 주식 (ONMD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $0.57 $0.5001 $0.0699 20,576.0 -3.57%
2025-04-02 $0.566 $0.539 $0.027 17,218.0 -1.28%
2025-04-01 $0.549 $0.5201 $0.0289 14,281.0 +1.48%
2025-03-31 $0.5625 $0.54 $0.0225 30,441.0 -3.57%
2025-03-28 $0.574 $0.54 $0.034 38,012.0 -2.78%
2025-03-27 $0.598 $0.5499 $0.0481 102,592.0 -1.49%
2025-03-26 $0.6099 $0.5413 $0.0686 78,673.0 +2.51%
2025-03-25 $0.6379 $0.543 $0.0949 53,780.0 -1.35%
2025-03-24 $0.618 $0.543 $0.075 101,194.0 +7.07%
2025-03-21 $0.6353 $0.52 $0.1153 67,223.0 -6.90%
2025-03-20 $0.637 $0.58 $0.057 38,213.0 -1.79%
2025-03-19 $0.67 $0.5362 $0.1338 105,159.0 -3.18%
2025-03-18 $0.6902 $0.61 $0.0802 50,643.0 -6.87%
2025-03-17 $0.716 $0.6375 $0.0785 54,167.0 -5.35%
2025-03-14 $0.725 $0.6902 $0.0348 16,846.0 -1.14%
2025-03-13 $0.74 $0.69 $0.05 35,715.0 -3.08%
2025-03-12 $0.763 $0.7043 $0.0587 47,885.0 +0.73%
2025-03-11 $0.77 $0.695 $0.075 47,433.0 +0.84%
2025-03-10 $0.7475 $0.6585 $0.089 70,595.0 -5.26%
2025-03-07 $0.7673 $0.6375 $0.1298 110,649.0 +18.25%
2025-03-06 $0.7499 $0.57 $0.1799 112,848.0 -16.49%
2025-03-05 $0.8101 $0.7501 $0.06 16,483.0 -5.59%
2025-03-04 $0.82 $0.805 $0.015 1,765.0 -11.49%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $0.57 $0.5001 $0.0699 52,075.0 -3.39%
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

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%

Onemednet Corp 주식 (ONMD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $4.43 $0.68 $3.75 4,424,993.0 -80.99%
2023-11 $5.00 $3.40 $1.60 231,796.0 +0.00%
$9.81
price down icon 4.11%
$4.46
price up icon 0.00%
$19.37
price down icon 0.15%
$21.47
price down icon 2.33%
$17.26
price down icon 3.69%
health_information_services WAY
$35.83
price down icon 3.70%
자본화:     |  볼륨(24시간):