Stockscreener 앱 받기
0.7812
0.53%
0.0041
Onemednet Corp 주식 (ONMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $0.79 | $0.75 | $0.04 | 279,311.0 | +0.53% |
| 2026-08-13 | $0.7795 | $0.7141 | $0.0654 | 333,053.0 | +5.20% |
| 2026-08-12 | $0.77 | $0.7056 | $0.0644 | 377,753.0 | -0.69% |
| 2026-08-11 | $0.7577 | $0.6515 | $0.1062 | 639,200.0 | +12.70% |
| 2026-08-10 | $0.6875 | $0.6107 | $0.0768 | 833,705.0 | +5.68% |
| 2026-08-07 | $0.6498 | $0.6034 | $0.0464 | 475,399.0 | -4.35% |
| 2026-08-06 | $0.6978 | $0.6267 | $0.0711 | 290,427.0 | +1.15% |
| 2026-08-05 | $0.7262 | $0.6364 | $0.0898 | 334,865.0 | -9.39% |
| 2026-08-04 | $0.81 | $0.70 | $0.11 | 567,131.0 | -6.16% |
| 2026-08-03 | $0.79 | $0.6801 | $0.1099 | 349,694.0 | +5.47% |
| 2026-07-31 | $0.824 | $0.6905 | $0.1335 | 929,321.0 | -1.13% |
| 2026-07-30 | $0.735 | $0.5621 | $0.1729 | 2,015,742.0 | +13.31% |
| 2026-07-29 | $0.8274 | $0.6301 | $0.1973 | 20,102,744.0 | -9.38% |
| 2026-07-28 | $0.7354 | $0.5602 | $0.1752 | 7,716,313.0 | +17.02% |
| 2026-07-27 | $0.65 | $0.585 | $0.065 | 99,185.0 | -1.46% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.81 | $0.6034 | $0.2066 | 4,759,849.0 | +8.53% |
| 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% |
1.10%
6.73%
자본화:
|
볼륨(24시간):