Stockscreener 앱 받기
0.316
11.66%
0.033
Osr Health Inc 주식 (OSRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $0.335 | $0.288 | $0.047 | 2,694,769.0 | +11.66% |
| 2026-08-13 | $0.30 | $0.2545 | $0.0455 | 1,172,989.0 | -2.08% |
| 2026-08-12 | $0.40 | $0.2507 | $0.1493 | 2,766,109.0 | -25.13% |
| 2026-08-11 | $0.4251 | $0.3852 | $0.0399 | 635,083.0 | -5.99% |
| 2026-08-10 | $0.45 | $0.403 | $0.047 | 456,001.0 | -7.31% |
| 2026-08-07 | $0.4499 | $0.43 | $0.0199 | 159,462.0 | +1.56% |
| 2026-08-06 | $0.4472 | $0.4235 | $0.0237 | 212,316.0 | -1.36% |
| 2026-08-05 | $0.4608 | $0.44 | $0.0208 | 123,321.0 | -4.08% |
| 2026-08-04 | $0.4692 | $0.4391 | $0.0301 | 256,482.0 | +3.34% |
| 2026-08-03 | $0.4561 | $0.44 | $0.0161 | 332,576.0 | -0.42% |
| 2026-07-31 | $0.4499 | $0.4111 | $0.0388 | 473,864.0 | +4.19% |
| 2026-07-30 | $0.4732 | $0.4281 | $0.0451 | 515,491.0 | -9.28% |
| 2026-07-29 | $0.50 | $0.46 | $0.04 | 694,280.0 | +3.81% |
| 2026-07-28 | $0.4628 | $0.43 | $0.0328 | 275,620.0 | +5.43% |
| 2026-07-27 | $0.4462 | $0.4111 | $0.0351 | 290,654.0 | +2.44% |
| 2026-07-24 | $0.4567 | $0.4162 | $0.0405 | 266,893.0 | -6.04% |
| 2026-07-23 | $0.45 | $0.4265 | $0.0235 | 409,146.0 | +2.51% |
| 2026-07-22 | $0.4499 | $0.4102 | $0.0397 | 487,290.0 | +0.34% |
| 2026-07-21 | $0.4655 | $0.4253 | $0.0402 | 573,928.0 | -5.47% |
| 2026-07-20 | $0.50 | $0.4515 | $0.0485 | 783,691.0 | -0.94% |
| 2026-07-17 | $0.4999 | $0.4516 | $0.0483 | 1,150,290.0 | -3.79% |
| 2026-07-16 | $0.5099 | $0.4152 | $0.0947 | 2,257,670.0 | +15.51% |
Osr Health Inc 주식 (OSRH) 연도별 가격 이력
이 심층 분석에서는 Osr Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSRH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osr Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osr Health Inc 주식 (OSRH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.4692 | $0.2507 | $0.2185 | 11,503,877.0 | -29.46% |
| 2026-07 | $0.5099 | $0.3001 | $0.2098 | 16,346,401.0 | +41.64% |
| 2026-06 | $0.4497 | $0.3101 | $0.1396 | 17,069,126.0 | -27.39% |
| 2026-05 | $0.72 | $0.435 | $0.285 | 52,022,303.0 | -38.03% |
| 2026-04 | $0.90 | $0.42 | $0.48 | 318,017,671.0 | +16.57% |
| 2026-03 | $0.62 | $0.3803 | $0.2397 | 23,477,633.0 | +46.36% |
| 2026-02 | $0.67 | $0.3913 | $0.2787 | 9,021,257.0 | -29.45% |
| 2026-01 | $0.8383 | $0.5551 | $0.2832 | 61,863,509.0 | +3.53% |
Osr Health Inc 주식 (OSRH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.77 | $0.54 | $0.23 | 11,347,806.0 | -22.45% |
| 2025-11 | $0.90 | $0.456 | $0.444 | 240,748,054.0 | +9.72% |
| 2025-10 | $0.9078 | $0.5051 | $0.4027 | 40,559,403.0 | +26.73% |
| 2025-09 | $0.85 | $0.517 | $0.333 | 18,689,285.0 | -31.10% |
| 2025-08 | $1.24 | $0.453 | $0.787 | 270,715,714.0 | +12.83% |
| 2025-07 | $1.56 | $0.6533 | $0.9066 | 25,595,101.0 | -50.13% |
| 2025-06 | $1.79 | $1.22 | $0.57 | 1,783,419.0 | -4.83% |
| 2025-05 | $1.61 | $1.02 | $0.59 | 2,563,920.0 | +7.41% |
| 2025-04 | $3.30 | $1.25 | $2.05 | 93,973,264.0 | -28.19% |
| 2025-03 | $4.33 | $1.30 | $3.03 | 99,975,886.0 | -38.16% |
| 2025-02 | $6.95 | $2.98 | $3.97 | 27,340,511.0 | +0.00% |
0.52%
0.07%
자본화:
|
볼륨(24시간):