0.61
price up icon0.49%   0.003
 
loading

Onemednet Corp 주식 (ONMD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-11 $0.63 $0.5864 $0.0436 104,667.0 +0.49%
2025-07-10 $0.6255 $0.5777 $0.0478 295,035.0 +2.88%
2025-07-09 $0.61 $0.54 $0.07 299,900.0 +6.31%
2025-07-08 $0.5699 $0.5303 $0.0396 148,985.0 +0.84%
2025-07-07 $0.58 $0.535 $0.045 132,311.0 -0.11%
2025-07-03 $0.5958 $0.5127 $0.0831 200,027.0 -12.54%
2025-07-02 $0.66 $0.565 $0.0951 598,124.0 +10.14%
2025-07-01 $0.62 $0.54 $0.08 450,748.0 +0.33%
2025-06-30 $0.65 $0.51 $0.14 1,497,913.0 +10.70%
2025-06-27 $0.5364 $0.50 $0.0364 907,222.0 -1.38%
2025-06-26 $0.56 $0.50 $0.06 1,350,735.0 -8.69%
2025-06-25 $0.6089 $0.5021 $0.1068 5,377,486.0 -16.17%
2025-06-24 $0.91 $0.5078 $0.4022 494,567,167.0 +100.65%
2025-06-23 $0.36 $0.34 $0.02 71,475.0 -5.27%
2025-06-20 $0.3787 $0.35 $0.0287 113,351.0 -0.03%
2025-06-18 $0.36 $0.3327 $0.0273 69,790.0 +1.70%
2025-06-17 $0.3753 $0.333 $0.0423 150,521.0 -8.76%
2025-06-16 $0.39 $0.31 $0.08 696,155.0 +19.93%
2025-06-13 $0.3803 $0.3201 $0.0602 142,456.0 -12.81%

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
2025-07 $0.66 $0.5127 $0.1473 2,334,464.0 +7.00%
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

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%
$21.01
price down icon 3.22%
$11.09
price down icon 3.57%
$20.47
price down icon 2.99%
$47.64
price up icon 7.93%
$20.31
price down icon 2.64%
health_information_services WAY
$37.41
price down icon 0.61%
자본화:     |  볼륨(24시간):