Stockscreener 앱 받기
0.2338
4.40%
-0.0094
Optimi Health 주식 (OPTHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.2338 | $0.2324 | $0.00131 | 4,293.0 | -3.87% |
| 2025-12-10 | $0.2465 | $0.2432 | $0.00339 | 18,075.0 | -4.65% |
| 2025-12-09 | $0.2563 | $0.244 | $0.0123 | 52,500.0 | +2.41% |
| 2025-12-08 | $0.249 | $0.235 | $0.014 | 4,223.0 | +3.66% |
| 2025-12-05 | $0.245 | $0.2402 | $0.0048 | 14,120.0 | -1.96% |
| 2025-12-04 | $0.245 | $0.245 | $0.00 | 1,000.0 | -0.49% |
| 2025-12-03 | $0.2545 | $0.2462 | $0.0083 | 1,707.0 | -3.19% |
| 2025-11-26 | $0.2543 | $0.2543 | $0.00 | 12,500.0 | +3.80% |
| 2025-11-25 | $0.2517 | $0.2435 | $0.0082 | 52,691.0 | -2.62% |
| 2025-11-24 | $0.253 | $0.2516 | $0.00138 | 5,000.0 | -1.83% |
| 2025-11-21 | $0.2563 | $0.241 | $0.0153 | 2,436.0 | -1.71% |
| 2025-11-20 | $0.2608 | $0.2608 | $0.00 | 500.0 | -6.71% |
| 2025-11-19 | $0.2795 | $0.273 | $0.0065 | 5,100.0 | +7.50% |
| 2025-11-18 | $0.26 | $0.26 | $0.00 | 500.0 | +0.00% |
Optimi Health 주식 (OPTHF) 연도별 가격 이력
이 심층 분석에서는 Optimi Health 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPTHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Optimi Health 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Optimi Health 주식 (OPTHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2563 | $0.2324 | $0.0239 | 95,918.0 | -8.08% |
| 2025-11 | $0.2795 | $0.2209 | $0.0586 | 367,444.0 | +5.96% |
| 2025-10 | $0.2934 | $0.2127 | $0.0807 | 1,904,414.0 | -13.17% |
| 2025-09 | $0.28 | $0.1496 | $0.1304 | 3,621,302.0 | +67.52% |
| 2025-08 | $0.165 | $0.104 | $0.061 | 428,287.0 | +48.05% |
| 2025-07 | $0.126 | $0.10 | $0.026 | 493,436.0 | -0.49% |
| 2025-06 | $0.1321 | $0.106 | $0.0261 | 210,275.0 | -6.67% |
| 2025-05 | $0.1945 | $0.11 | $0.0845 | 432,908.0 | -11.31% |
| 2025-04 | $0.143 | $0.11 | $0.033 | 197,354.0 | -13.66% |
| 2025-03 | $0.1567 | $0.1012 | $0.0555 | 359,561.0 | +17.20% |
| 2025-02 | $0.16 | $0.1292 | $0.0308 | 138,552.0 | -8.42% |
| 2025-01 | $0.1737 | $0.127 | $0.0467 | 350,472.0 | -8.52% |
Optimi Health 주식 (OPTHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.176 | $0.131 | $0.045 | 402,713.0 | +10.56% |
| 2024-11 | $0.1943 | $0.14 | $0.0543 | 526,423.0 | -7.37% |
| 2024-10 | $0.20 | $0.121 | $0.079 | 576,518.0 | -15.71% |
| 2024-09 | $0.31 | $0.1709 | $0.1391 | 319,787.0 | -18.33% |
| 2024-08 | $0.3292 | $0.20 | $0.1292 | 533,390.0 | -7.21% |
| 2024-07 | $0.26 | $0.20 | $0.06 | 266,688.0 | -0.04% |
| 2024-06 | $0.383 | $0.21 | $0.173 | 373,931.0 | -23.04% |
| 2024-05 | $0.34 | $0.223 | $0.117 | 369,409.0 | +33.99% |
| 2024-04 | $0.2746 | $0.1627 | $0.1119 | 230,479.0 | +28.90% |
| 2024-03 | $0.20 | $0.1531 | $0.0469 | 314,917.0 | -10.28% |
| 2024-02 | $0.2641 | $0.1982 | $0.0659 | 287,853.0 | -13.10% |
| 2024-01 | $0.43 | $0.1889 | $0.2411 | 307,941.0 | +24.24% |
Optimi Health 주식 (OPTHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1926 | $0.11 | $0.0826 | 503,592.0 | +46.05% |
| 2023-11 | $0.1375 | $0.11 | $0.0275 | 178,564.0 | +2.08% |
| 2023-10 | $0.141 | $0.117 | $0.024 | 143,689.0 | -5.80% |
| 2023-09 | $0.1575 | $0.13 | $0.0275 | 226,177.0 | -10.00% |
| 2023-08 | $0.168 | $0.1282 | $0.0399 | 294,418.0 | +1.76% |
| 2023-07 | $0.17 | $0.1402 | $0.0298 | 367,002.0 | -15.55% |
| 2023-06 | $0.1849 | $0.15 | $0.0349 | 264,097.0 | +7.04% |
| 2023-05 | $0.1997 | $0.154 | $0.0457 | 343,918.0 | -2.20% |
| 2023-04 | $0.194 | $0.151 | $0.043 | 184,524.0 | +4.46% |
| 2023-03 | $0.199 | $0.14 | $0.059 | 482,491.0 | +5.72% |
| 2023-02 | $0.2065 | $0.1362 | $0.0703 | 504,250.0 | -16.99% |
| 2023-01 | $0.205 | $0.158 | $0.047 | 132,171.0 | +2.42% |
5.71%
0.34%
자본화:
|
볼륨(24시간):