Stockscreener 앱 받기
0.6149
2.23%
0.0134
Onemednet Corp 주식 (ONMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $0.626 | $0.60 | $0.026 | 60,254.0 | +2.23% |
| 2026-07-23 | $0.63 | $0.5902 | $0.0398 | 80,705.0 | -1.68% |
| 2026-07-22 | $0.6799 | $0.60 | $0.0799 | 110,384.0 | -6.35% |
| 2026-07-21 | $0.6785 | $0.64 | $0.0385 | 75,552.0 | -3.76% |
| 2026-07-20 | $0.7107 | $0.62 | $0.0907 | 93,444.0 | -0.15% |
| 2026-07-17 | $0.69 | $0.64 | $0.05 | 99,094.0 | -1.49% |
| 2026-07-16 | $0.751 | $0.6532 | $0.0978 | 320,112.0 | -8.67% |
| 2026-07-15 | $0.77 | $0.72 | $0.05 | 43,067.0 | +3.98% |
| 2026-07-14 | $0.746 | $0.7128 | $0.0332 | 57,875.0 | -2.55% |
| 2026-07-13 | $0.7544 | $0.7163 | $0.0381 | 41,404.0 | -2.14% |
| 2026-07-10 | $0.77 | $0.7204 | $0.0496 | 86,515.0 | +0.47% |
| 2026-07-09 | $0.77 | $0.685 | $0.085 | 205,074.0 | +8.87% |
| 2026-07-08 | $0.728 | $0.6724 | $0.0556 | 137,041.0 | -2.03% |
| 2026-07-07 | $0.73 | $0.67 | $0.06 | 112,766.0 | +0.92% |
| 2026-07-06 | $0.73 | $0.6501 | $0.0799 | 86,099.0 | +5.26% |
| 2026-07-02 | $0.7301 | $0.66 | $0.0701 | 198,223.0 | -8.19% |
| 2026-07-01 | $0.7388 | $0.6504 | $0.0884 | 291,168.0 | +2.53% |
| 2026-06-30 | $0.73 | $0.65 | $0.08 | 373,541.0 | +0.07% |
| 2026-06-29 | $0.72 | $0.6461 | $0.0739 | 312,497.0 | +7.65% |
| 2026-06-26 | $0.66 | $0.58 | $0.08 | 230,939.0 | +12.80% |
| 2026-06-25 | $0.677 | $0.5825 | $0.0945 | 249,608.0 | -7.27% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.77 | $0.5902 | $0.1798 | 2,159,031.0 | -13.52% |
| 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% |
1.99%
2.12%
자본화:
|
볼륨(24시간):