0.383
price down icon2.37%   -0.0093
after-market 시간 외 거래: .39 0.007 +1.83%
loading

Onemednet Corp 주식 (ONMD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $0.42 $0.37 $0.05 82,691.0 -2.37%
2025-04-24 $0.42 $0.375 $0.045 80,241.0 +2.43%
2025-04-23 $0.4299 $0.38 $0.0499 130,311.0 -3.28%
2025-04-22 $0.49 $0.30 $0.19 97,366.0 -11.92%
2025-04-21 $0.508 $0.41 $0.098 85,949.0 -0.09%
2025-04-17 $0.55 $0.441 $0.109 97,667.0 -4.26%
2025-04-16 $0.526 $0.45 $0.076 60,767.0 -11.75%
2025-04-15 $0.5652 $0.50 $0.0652 23,746.0 +7.40%
2025-04-14 $0.543 $0.48 $0.063 51,684.0 +10.20%
2025-04-11 $0.5499 $0.45 $0.0999 121,827.0 -15.09%
2025-04-10 $0.554 $0.50 $0.054 14,015.0 +2.02%
2025-04-09 $0.56 $0.50 $0.06 19,419.0 -3.56%
2025-04-08 $0.57 $0.51 $0.06 24,946.0 +6.59%
2025-04-07 $0.535 $0.4325 $0.1025 46,297.0 +4.29%
2025-04-04 $0.58 $0.4504 $0.1296 47,838.0 -3.08%
2025-04-03 $0.57 $0.50 $0.07 34,504.0 -7.58%
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%

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 $0.58 $0.30 $0.28 1,133,458.0 -29.07%
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%
$20.09
price up icon 0.53%
$26.45
price up icon 1.22%
$14.17
price down icon 1.73%
$16.92
price up icon 2.24%
$23.17
price down icon 1.24%
health_information_services WAY
$37.02
price down icon 0.70%
자본화:     |  볼륨(24시간):