Stockscreener 앱 받기
0.65
0.93%
0.006
시간 외 거래:
.62
-0.03
-4.62%
Ohmyhome Ltd 주식 (OMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.6799 | $0.6205 | $0.0594 | 645,027.0 | +0.93% |
| 2026-06-16 | $0.65 | $0.5872 | $0.0628 | 10,998.0 | -0.85% |
| 2026-06-15 | $0.6668 | $0.6002 | $0.0666 | 41,115.0 | -0.05% |
| 2026-06-12 | $0.6964 | $0.635 | $0.0614 | 33,376.0 | -5.83% |
| 2026-06-11 | $0.70 | $0.6499 | $0.0501 | 73,575.0 | -4.17% |
| 2026-06-10 | $0.7301 | $0.60 | $0.1301 | 171,520.0 | +19.01% |
| 2026-06-09 | $0.644 | $0.5424 | $0.1016 | 138,916.0 | +4.56% |
| 2026-06-08 | $0.62 | $0.5112 | $0.1088 | 923,532.0 | -16.47% |
| 2026-06-05 | $0.7489 | $0.58 | $0.1689 | 6,759,304.0 | -5.11% |
| 2026-06-04 | $0.7394 | $0.71 | $0.0294 | 17,018.0 | +2.82% |
| 2026-06-03 | $0.7606 | $0.71 | $0.0506 | 14,291.0 | -5.38% |
| 2026-06-02 | $0.8114 | $0.75 | $0.0614 | 13,943.0 | -1.91% |
| 2026-06-01 | $0.82 | $0.70 | $0.12 | 200,445.0 | -6.59% |
| 2026-05-29 | $0.819 | $0.79 | $0.029 | 28,532.0 | -0.12% |
| 2026-05-28 | $0.93 | $0.77 | $0.16 | 171,199.0 | -19.61% |
| 2026-05-27 | $1.03 | $0.8294 | $0.2006 | 314,863.0 | +23.04% |
| 2026-05-26 | $0.8351 | $0.8143 | $0.0208 | 6,471.0 | +1.73% |
| 2026-05-22 | $0.8473 | $0.77 | $0.0773 | 120,293.0 | -5.24% |
| 2026-05-21 | $0.93 | $0.86 | $0.07 | 5,303.0 | -6.52% |
| 2026-05-20 | $0.92 | $0.8699 | $0.0501 | 773.0 | +5.76% |
| 2026-05-19 | $0.87 | $0.8699 | $0.00 | 4,847.0 | +1.15% |
Ohmyhome Ltd 주식 (OMH) 연도별 가격 이력
이 심층 분석에서는 Ohmyhome Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ohmyhome Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ohmyhome Ltd 주식 (OMH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.82 | $0.5112 | $0.3088 | 9,688,087.0 | -20.63% |
| 2026-05 | $1.09 | $0.77 | $0.32 | 776,656.0 | -16.43% |
| 2026-04 | $1.28 | $0.88 | $0.40 | 505,107.0 | -20.33% |
| 2026-03 | $1.41 | $1.00 | $0.41 | 524,996.0 | -0.81% |
| 2026-02 | $1.55 | $1.03 | $0.5199 | 689,297.0 | +22.77% |
| 2026-01 | $1.91 | $0.7983 | $1.11 | 27,379,364.0 | +25.06% |
Ohmyhome Ltd 주식 (OMH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.15 | $0.7474 | $0.4027 | 859,279.0 | -4.55% |
| 2025-11 | $1.57 | $0.72 | $0.8499 | 3,318,270.0 | -35.11% |
| 2025-10 | $1.37 | $1.11 | $0.26 | 1,032,419.0 | +3.15% |
| 2025-09 | $1.60 | $1.05 | $0.5496 | 5,382,635.0 | +1.60% |
| 2025-08 | $1.37 | $1.01 | $0.36 | 2,688,056.0 | +11.61% |
| 2025-07 | $1.60 | $0.981 | $0.619 | 3,944,152.0 | -18.84% |
| 2025-06 | $3.25 | $0.5879 | $2.66 | 108,853,854.0 | -29.59% |
| 2025-05 | $3.75 | $1.47 | $2.28 | 9,474,462.0 | -40.96% |
| 2025-04 | $4.33 | $1.70 | $2.63 | 91,964,408.0 | +48.58% |
| 2025-03 | $2.70 | $0.25 | $2.45 | 1,231,804.0 | +561.68% |
| 2025-02 | $0.4456 | $0.3199 | $0.1257 | 2,757,494.0 | -4.79% |
| 2025-01 | $0.51 | $0.32 | $0.19 | 4,831,158.0 | -11.35% |
Ohmyhome Ltd 주식 (OMH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.494 | $0.37 | $0.124 | 3,614,637.0 | +1.52% |
| 2024-11 | $0.46 | $0.3147 | $0.1453 | 2,962,044.0 | +17.94% |
| 2024-10 | $0.499 | $0.3299 | $0.1691 | 2,432,741.0 | -31.67% |
| 2024-09 | $0.546 | $0.405 | $0.141 | 2,762,597.0 | +12.28% |
| 2024-08 | $0.586 | $0.423 | $0.163 | 2,384,279.0 | -21.82% |
| 2024-07 | $0.62 | $0.5041 | $0.1159 | 3,456,863.0 | -2.31% |
| 2024-06 | $0.64 | $0.52 | $0.12 | 3,388,834.0 | -3.60% |
| 2024-05 | $0.65 | $0.461 | $0.189 | 14,560,319.0 | +6.18% |
| 2024-04 | $0.975 | $0.48 | $0.495 | 4,945,893.0 | -41.49% |
| 2024-03 | $1.15 | $0.83 | $0.3199 | 11,710,276.0 | -1.73% |
| 2024-02 | $6.00 | $0.83 | $5.17 | 99,022,136.0 | +0.68% |
| 2024-01 | $1.68 | $0.90 | $0.78 | 548,505.0 | -37.91% |
0.73%
자본화:
|
볼륨(24시간):