0.692
price down icon1.14%   -0.008
after-market 시간 외 거래: .72 0.028 +4.05%
loading

Onemednet Corp 주식 (ONMD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-14 $0.725 $0.6902 $0.0348 16,846.0 -1.14%
2025-03-13 $0.74 $0.69 $0.05 35,715.0 -3.08%
2025-03-12 $0.763 $0.7043 $0.0587 47,885.0 +0.73%
2025-03-11 $0.77 $0.695 $0.075 47,433.0 +0.84%
2025-03-10 $0.7475 $0.6585 $0.089 70,595.0 -5.26%
2025-03-07 $0.7673 $0.6375 $0.1298 110,649.0 +18.25%
2025-03-06 $0.7499 $0.57 $0.1799 112,848.0 -16.49%
2025-03-05 $0.8101 $0.7501 $0.06 16,483.0 -5.59%
2025-03-04 $0.82 $0.805 $0.015 1,765.0 -11.49%
2025-03-03 $0.91 $0.85 $0.06 38,435.0 +1.06%
2025-02-28 $0.93 $0.8433 $0.0867 36,133.0 -4.40%
2025-02-27 $1.01 $0.94 $0.07 7,122.0 -3.31%
2025-02-26 $1.03 $0.9001 $0.1299 94,709.0 -2.64%
2025-02-25 $1.03 $0.95 $0.08 43,955.0 -2.91%
2025-02-24 $1.05 $0.99 $0.06 63,901.0 +4.04%
2025-02-21 $1.04 $0.97 $0.07 90,437.0 +2.27%
2025-02-20 $0.989 $0.9245 $0.0645 38,819.0 +2.11%
2025-02-19 $0.95 $0.90 $0.05 42,583.0 +1.03%
2025-02-18 $0.97 $0.9311 $0.0389 18,257.0 +0.79%

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
2025-03 $0.91 $0.57 $0.34 515,500.0 -23.11%
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%
$4.42
price down icon 1.12%
$10.92
price up icon 4.70%
$23.75
price up icon 1.58%
$17.42
price up icon 2.71%
health_information_services WAY
$36.47
price up icon 3.40%
health_information_services TEM
$47.17
price up icon 11.87%
자본화:     |  볼륨(24시간):