Stockscreener 앱 받기
3.00
5.07%
-0.14
Onemednet Corp 주식 (ONMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $3.44 | $2.85 | $0.5899 | 2,778,918.0 | -4.14% |
| 2025-10-10 | $4.22 | $2.80 | $1.42 | 29,156,042.0 | +17.60% |
| 2025-10-09 | $2.76 | $2.25 | $0.51 | 3,695,463.0 | +16.09% |
| 2025-10-08 | $2.88 | $2.13 | $0.75 | 5,501,046.0 | -11.54% |
| 2025-10-07 | $2.79 | $2.30 | $0.49 | 11,097,977.0 | +1.56% |
| 2025-10-06 | $3.67 | $1.41 | $2.26 | 284,005,970.0 | +148.54% |
| 2025-10-03 | $1.08 | $0.982 | $0.098 | 107,641.0 | -0.96% |
| 2025-10-02 | $1.07 | $0.9188 | $0.1505 | 495,392.0 | +0.97% |
| 2025-10-01 | $1.09 | $1.01 | $0.08 | 176,224.0 | -5.50% |
| 2025-09-30 | $1.09 | $1.02 | $0.07 | 245,553.0 | +2.83% |
| 2025-09-29 | $1.07 | $1.01 | $0.06 | 235,215.0 | +0.00% |
| 2025-09-26 | $1.08 | $0.9657 | $0.1143 | 263,671.0 | -0.93% |
| 2025-09-25 | $1.10 | $1.02 | $0.08 | 467,302.0 | +7.00% |
| 2025-09-24 | $1.06 | $0.939 | $0.121 | 922,198.0 | +8.70% |
| 2025-09-23 | $0.945 | $0.8705 | $0.0745 | 146,493.0 | +1.10% |
| 2025-09-22 | $0.95 | $0.91 | $0.04 | 350,698.0 | -3.50% |
| 2025-09-19 | $0.943 | $0.8712 | $0.0718 | 603,477.0 | +5.93% |
| 2025-09-18 | $0.91 | $0.8771 | $0.0329 | 78,923.0 | -0.11% |
| 2025-09-17 | $0.9199 | $0.8775 | $0.0424 | 79,604.0 | -0.76% |
| 2025-09-16 | $0.898 | $0.8634 | $0.0346 | 103,655.0 | +3.22% |
| 2025-09-15 | $0.8944 | $0.845 | $0.0494 | 180,006.0 | +3.15% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.22 | $0.9188 | $3.30 | 337,014,673.0 | +176.15% |
| 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% |
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% |
1.69%
0.21%
자본화:
|
볼륨(24시간):