Stockscreener 앱 받기
0.3561
2.47%
-0.009
Onemednet Corp 주식 (ONMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $0.3795 | $0.356 | $0.0235 | 42,162.0 | -2.47% |
| 2025-06-03 | $0.3977 | $0.355 | $0.0427 | 80,236.0 | -3.92% |
| 2025-06-02 | $0.40 | $0.3617 | $0.0383 | 116,476.0 | -5.00% |
| 2025-05-30 | $0.425 | $0.38 | $0.045 | 210,439.0 | -4.08% |
| 2025-05-29 | $0.4537 | $0.3932 | $0.0605 | 211,309.0 | -0.69% |
| 2025-05-28 | $0.428 | $0.399 | $0.029 | 100,779.0 | +2.17% |
| 2025-05-27 | $0.45 | $0.38 | $0.07 | 338,376.0 | +0.49% |
| 2025-05-23 | $0.429 | $0.3805 | $0.0485 | 89,532.0 | +0.22% |
| 2025-05-22 | $0.429 | $0.3802 | $0.0488 | 177,147.0 | +6.30% |
| 2025-05-21 | $0.4114 | $0.3605 | $0.0509 | 88,320.0 | -5.56% |
| 2025-05-20 | $0.4493 | $0.405 | $0.0443 | 56,478.0 | -9.53% |
| 2025-05-19 | $0.4597 | $0.41 | $0.0497 | 37,214.0 | +4.00% |
| 2025-05-16 | $0.4551 | $0.4129 | $0.0422 | 59,736.0 | -6.49% |
| 2025-05-15 | $0.469 | $0.43 | $0.039 | 67,791.0 | -1.28% |
| 2025-05-14 | $0.4735 | $0.4001 | $0.0734 | 80,661.0 | +11.69% |
| 2025-05-13 | $0.44 | $0.38 | $0.06 | 680,207.0 | +9.11% |
| 2025-05-12 | $0.4189 | $0.3809 | $0.038 | 16,840.0 | -6.30% |
| 2025-05-09 | $0.439 | $0.395 | $0.044 | 94,474.0 | -6.86% |
| 2025-05-08 | $0.44 | $0.392 | $0.048 | 80,573.0 | +13.11% |
| 2025-05-07 | $0.4199 | $0.3851 | $0.0348 | 68,023.0 | -5.10% |
| 2025-05-06 | $0.42 | $0.3785 | $0.0415 | 31,750.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.40 | $0.355 | $0.045 | 238,874.0 | -10.97% |
| 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% |
3.49%
1.17%
자본화:
|
볼륨(24시간):