Stockscreener 앱 받기
0.572
0.33%
0.0019
시간 외 거래:
.55
-0.022
-3.85%
Onemednet Corp 주식 (ONMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $0.62 | $0.54 | $0.08 | 450,748.0 | +0.33% |
| 2025-06-30 | $0.65 | $0.51 | $0.14 | 1,497,913.0 | +10.70% |
| 2025-06-27 | $0.5364 | $0.50 | $0.0364 | 907,222.0 | -1.38% |
| 2025-06-26 | $0.56 | $0.50 | $0.06 | 1,350,735.0 | -8.69% |
| 2025-06-25 | $0.6089 | $0.5021 | $0.1068 | 5,377,486.0 | -16.17% |
| 2025-06-24 | $0.91 | $0.5078 | $0.4022 | 494,567,167.0 | +100.65% |
| 2025-06-23 | $0.36 | $0.34 | $0.02 | 71,475.0 | -5.27% |
| 2025-06-20 | $0.3787 | $0.35 | $0.0287 | 113,351.0 | -0.03% |
| 2025-06-18 | $0.36 | $0.3327 | $0.0273 | 69,790.0 | +1.70% |
| 2025-06-17 | $0.3753 | $0.333 | $0.0423 | 150,521.0 | -8.76% |
| 2025-06-16 | $0.39 | $0.31 | $0.08 | 696,155.0 | +19.93% |
| 2025-06-13 | $0.3803 | $0.3201 | $0.0602 | 142,456.0 | -12.81% |
| 2025-06-12 | $0.408 | $0.3692 | $0.0388 | 107,812.0 | -3.65% |
| 2025-06-11 | $0.429 | $0.3838 | $0.0452 | 382,106.0 | -11.72% |
| 2025-06-10 | $0.4395 | $0.402 | $0.0375 | 43,184.0 | -3.33% |
| 2025-06-09 | $0.45 | $0.3705 | $0.0795 | 115,508.0 | +16.28% |
| 2025-06-06 | $0.3875 | $0.3619 | $0.0256 | 29,669.0 | +7.50% |
| 2025-06-05 | $0.3899 | $0.352 | $0.0379 | 355,276.0 | -2.68% |
| 2025-06-04 | $0.3795 | $0.3454 | $0.0341 | 123,945.0 | +1.31% |
| 2025-06-03 | $0.3977 | $0.355 | $0.0427 | 80,236.0 | -3.92% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.62 | $0.54 | $0.08 | 450,748.0 | +0.00% |
| 2025-06 | $0.91 | $0.31 | $0.60 | 506,749,231.0 | +43.00% |
| 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% |
2.44%
1.54%
자본화:
|
볼륨(24시간):