Stockscreener 앱 받기
0.7953
2.89%
-0.0237
시간 외 거래:
.81
0.0147
+1.85%
Onemednet Corp 주식 (ONMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.8234 | $0.751 | $0.0724 | 219,426.0 | -2.89% |
| 2026-03-18 | $0.82 | $0.7695 | $0.0505 | 318,341.0 | +7.52% |
| 2026-03-17 | $0.819 | $0.761 | $0.058 | 425,068.0 | -5.20% |
| 2026-03-16 | $0.8657 | $0.7874 | $0.0783 | 373,793.0 | -7.18% |
| 2026-03-13 | $0.8682 | $0.7701 | $0.0981 | 395,952.0 | +10.39% |
| 2026-03-12 | $0.7875 | $0.7329 | $0.0546 | 546,142.0 | +3.01% |
| 2026-03-11 | $0.7699 | $0.6898 | $0.0802 | 289,916.0 | +6.48% |
| 2026-03-10 | $0.75 | $0.655 | $0.095 | 538,796.0 | +3.35% |
| 2026-03-09 | $0.7198 | $0.6274 | $0.0924 | 497,034.0 | +1.74% |
| 2026-03-06 | $0.72 | $0.6147 | $0.1053 | 824,765.0 | +4.78% |
| 2026-03-05 | $0.68 | $0.60 | $0.08 | 756,703.0 | +1.56% |
| 2026-03-04 | $0.744 | $0.601 | $0.143 | 1,223,936.0 | -12.54% |
| 2026-03-03 | $0.7655 | $0.681 | $0.0845 | 1,877,513.0 | -2.86% |
| 2026-03-02 | $0.965 | $0.752 | $0.213 | 7,606,810.0 | -26.26% |
| 2026-02-27 | $1.40 | $0.9312 | $0.4688 | 215,731,618.0 | +44.60% |
| 2026-02-26 | $0.7489 | $0.6536 | $0.0953 | 528,951.0 | +8.86% |
| 2026-02-25 | $0.6488 | $0.60 | $0.0488 | 123,707.0 | +2.21% |
| 2026-02-24 | $0.6699 | $0.617 | $0.0529 | 134,847.0 | +2.42% |
| 2026-02-23 | $0.6626 | $0.6118 | $0.0508 | 96,506.0 | -5.28% |
| 2026-02-20 | $0.71 | $0.6367 | $0.0733 | 152,503.0 | -3.37% |
| 2026-02-19 | $0.6795 | $0.6502 | $0.0293 | 50,871.0 | +1.08% |
| 2026-02-18 | $0.67 | $0.60 | $0.07 | 112,840.0 | +8.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.965 | $0.60 | $0.365 | 16,113,621.0 | -22.03% |
| 2026-02 | $1.40 | $0.57 | $0.83 | 219,766,596.0 | +33.44% |
| 2026-01 | $1.28 | $0.7151 | $0.5639 | 7,011,265.0 | -30.51% |
Onemednet Corp 주식 (ONMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.98 | $1.04 | $0.94 | 13,248,648.0 | -43.24% |
| 2025-11 | $2.30 | $1.04 | $1.26 | 47,796,812.0 | -12.74% |
| 2025-10 | $4.22 | $0.9188 | $3.30 | 351,797,802.0 | +94.50% |
| 2025-09 | $1.10 | $0.7632 | $0.3368 | 7,129,660.0 | +26.74% |
| 2025-08 | $1.20 | $0.44 | $0.7599 | 378,826,618.0 | +79.69% |
| 2025-07 | $0.66 | $0.4536 | $0.2064 | 4,211,438.0 | -16.05% |
| 2025-06 | $0.91 | $0.31 | $0.60 | 506,298,483.0 | +42.53% |
| 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% |
5.94%
자본화:
|
볼륨(24시간):