Stockscreener 앱 받기
0.8699
1.16%
0.0099
Onemednet Corp 주식 (ONMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.8723 | $0.8175 | $0.0548 | 189,393.0 | -1.16% |
| 2025-09-04 | $0.9186 | $0.8405 | $0.0781 | 234,202.0 | -4.44% |
| 2025-09-03 | $0.90 | $0.7632 | $0.1368 | 942,290.0 | +3.79% |
| 2025-09-02 | $0.89 | $0.826 | $0.064 | 613,146.0 | +0.83% |
| 2025-08-29 | $0.86 | $0.78 | $0.08 | 821,428.0 | +8.39% |
| 2025-08-28 | $0.82 | $0.7692 | $0.0508 | 460,531.0 | -2.77% |
| 2025-08-27 | $0.82 | $0.6233 | $0.1967 | 1,494,167.0 | +21.99% |
| 2025-08-26 | $0.77 | $0.65 | $0.12 | 1,416,863.0 | -12.41% |
| 2025-08-25 | $0.8323 | $0.7151 | $0.1172 | 22,398,747.0 | -2.11% |
| 2025-08-22 | $0.7867 | $0.711 | $0.0757 | 346,621.0 | +1.32% |
| 2025-08-21 | $0.814 | $0.7053 | $0.1087 | 564,031.0 | -2.36% |
| 2025-08-20 | $0.843 | $0.73 | $0.113 | 847,111.0 | +3.61% |
| 2025-08-19 | $0.83 | $0.6615 | $0.1685 | 1,843,742.0 | -4.19% |
| 2025-08-18 | $0.9433 | $0.6293 | $0.314 | 24,377,313.0 | +23.68% |
| 2025-08-15 | $0.7277 | $0.5987 | $0.129 | 6,161,575.0 | -32.99% |
| 2025-08-14 | $1.20 | $0.492 | $0.7079 | 317,316,132.0 | +99.69% |
| 2025-08-13 | $0.48 | $0.45 | $0.03 | 72,748.0 | +2.56% |
| 2025-08-12 | $0.49 | $0.45 | $0.04 | 45,695.0 | +3.54% |
| 2025-08-11 | $0.49 | $0.44 | $0.05 | 103,467.0 | -3.83% |
| 2025-08-08 | $0.488 | $0.4517 | $0.0363 | 86,044.0 | -3.69% |
| 2025-08-07 | $0.50 | $0.4575 | $0.0425 | 54,870.0 | +3.28% |
| 2025-08-06 | $0.4899 | $0.46 | $0.0299 | 29,978.0 | -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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.9186 | $0.7632 | $0.1554 | 1,979,031.0 | -1.16% |
| 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% |
Onemednet Corp 주식 (ONMD) 가격 이력 2023
| 월 | 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% |
1.28%
0.76%
자본화:
|
볼륨(24시간):