Outset Medical Inc. Common Stockのデータ

Outset Medical Inc. Common Stockの基本情報

名前 Outset Medical Inc. Common Stock
ティッカー OM
国 United States
上場年 2020.0
セクター Health Care

Outset Medical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.4 54.54 58.87 54.93 118700.0 54.93
2021-02-12 58.99 55.76 55.76 58.66 130900.0 58.66
2021-02-11 57.92 55.35 56.43 56.97 106400.0 56.97
2021-02-10 58.76 54.65 54.65 55.87 185600.0 55.87
2021-02-09 55.25 53.61 54.73 54.94 139500.0 54.94
2021-02-08 54.93 53.49 54.93 54.03 180700.0 54.03
2021-02-05 55.05 53.73 54.67 54.74 126700.0 54.74
2021-02-04 55.95 53.2 54.17 54.01 161800.0 54.01
2021-02-03 53.99 52.01 53.01 53.89 85000.0 53.89
2021-02-02 54.0 52.21 53.24 52.58 224400.0 52.58
2021-02-01 53.0 50.57 52.25 52.48 145100.0 52.48
2021-01-29 53.37 50.1 52.26 51.83 151500.0 51.83
2021-01-28 53.5 50.45 51.17 53.0 149200.0 53.0
2021-01-27 53.46 50.12 52.63 50.54 327500.0 50.54
2021-01-26 56.0 53.23 54.52 53.48 80300.0 53.48
2021-01-25 55.98 53.3 54.94 54.41 144200.0 54.41
2021-01-22 54.49 50.77 51.61 54.32 207300.0 54.32
2021-01-21 52.98 49.54 50.45 52.11 143000.0 52.11
2021-01-20 51.98 49.67 50.66 50.23 510500.0 50.23
2021-01-19 51.1 48.58 50.1 50.76 304900.0 50.76
2021-01-15 50.05 48.5 49.05 49.03 248100.0 49.03
2021-01-14 50.46 47.6 49.07 49.28 364000.0 49.28
2021-01-13 49.57 47.5 48.13 48.68 247000.0 48.68
2021-01-12 49.89 47.18 48.77 47.93 162400.0 47.93
2021-01-11 50.15 47.08 49.0 48.48 325400.0 48.48
2021-01-08 51.96 48.61 51.62 48.76 334800.0 48.76
2021-01-07 51.5 49.81 50.99 50.94 232200.0 50.94
2021-01-06 52.35 49.5 49.58 50.59 189000.0 50.59
2021-01-05 52.76 49.06 52.12 49.84 454200.0 49.84
2021-01-04 57.18 49.79 57.18 52.59 625800.0 52.59
2020-12-31 59.89 56.1 59.2 56.84 366600.0 56.84
2020-12-30 59.39 54.49 54.78 59.25 509200.0 59.25
2020-12-29 55.49 52.79 53.05 54.01 257800.0 54.01
2020-12-28 54.6 52.07 53.63 52.79 235600.0 52.79
2020-12-24 54.84 52.41 53.95 53.26 77000.0 53.26
2020-12-23 55.51 53.81 54.76 54.0 336800.0 54.0
2020-12-22 55.55 52.14 52.44 54.0 345900.0 54.0
2020-12-21 52.86 47.8 52.4 52.43 815700.0 52.43
2020-12-18 55.16 52.64 54.52 53.33 2454300.0 53.33
2020-12-17 55.83 53.15 54.25 54.04 459200.0 54.04
2020-12-16 53.45 50.41 51.86 53.24 262900.0 53.24
2020-12-15 52.38 50.3 51.37 51.99 354800.0 51.99
2020-12-14 51.84 49.96 51.14 51.07 332200.0 51.07
2020-12-11 51.35 49.64 50.55 50.54 231400.0 50.54
2020-12-10 52.81 50.29 51.4 50.75 243300.0 50.75
2020-12-09 52.82 50.75 52.6 52.28 220800.0 52.28
2020-12-08 53.45 51.79 52.16 52.61 255700.0 52.61
2020-12-07 52.85 49.76 51.8 52.64 406600.0 52.64
2020-12-04 53.74 50.63 51.92 51.7 561100.0 51.7
2020-12-03 54.23 51.38 54.0 52.4 1667300.0 52.4
2020-12-02 58.99 52.74 58.01 54.94 539100.0 54.94
2020-12-01 62.76 57.5 62.76 57.72 729600.0 57.72
2020-11-30 64.8 59.0 64.0 64.0 292900.0 64.0
2020-11-27 63.99 60.08 60.75 63.86 108700.0 63.86
2020-11-25 63.38 57.1 57.35 60.39 332000.0 60.39
2020-11-24 65.19 62.2 63.0 63.75 139500.0 63.75
2020-11-23 64.0 59.88 62.0 62.91 148800.0 62.91
2020-11-20 61.71 57.11 59.94 61.49 174400.0 61.49
2020-11-19 61.48 56.7 56.7 59.0 173400.0 59.0
2020-11-18 61.74 56.0 61.7 56.46 224500.0 56.46
2020-11-17 66.96 58.01 60.0 60.92 377600.0 60.92
2020-11-16 63.4 52.9 53.35 60.45 446300.0 60.45
2020-11-13 52.83 49.5 49.5 52.55 180900.0 52.55
2020-11-12 52.0 47.01 47.01 49.21 193200.0 49.21
2020-11-11 50.0 46.7 48.58 49.26 176300.0 49.26
2020-11-10 48.99 45.58 48.16 46.63 144000.0 46.63
2020-11-09 50.5 48.74 50.3 49.04 143300.0 49.04
2020-11-06 49.89 47.54 48.99 48.67 105400.0 48.67
2020-11-05 50.33 45.56 45.58 48.99 310600.0 48.99
2020-11-04 45.41 43.09 44.53 44.73 160200.0 44.73
2020-11-03 46.02 44.01 45.2 44.02 126800.0 44.02
2020-11-02 47.1 42.57 47.06 44.87 266600.0 44.87
2020-10-30 48.9 46.25 48.33 46.47 198800.0 46.47
2020-10-29 50.26 47.25 47.91 48.93 165300.0 48.93
2020-10-28 48.72 46.58 47.96 48.13 189000.0 48.13
2020-10-27 49.82 46.51 47.71 49.06 107400.0 49.06
2020-10-26 50.4 46.44 49.02 47.91 163200.0 47.91
2020-10-23 50.41 47.75 48.69 49.73 122200.0 49.73
2020-10-22 49.12 45.32 45.38 48.93 116700.0 48.93
2020-10-21 46.9 45.1 46.2 45.25 132500.0 45.25
2020-10-20 48.51 46.18 47.83 46.31 151900.0 46.31
2020-10-19 49.39 47.52 48.25 47.88 178600.0 47.88
2020-10-16 51.97 47.65 50.31 48.05 145700.0 48.05
2020-10-15 53.93 45.15 45.55 50.02 667000.0 50.02
2020-10-14 47.47 45.46 46.79 46.06 239000.0 46.06
2020-10-13 47.3 43.33 44.0 45.26 252300.0 45.26
2020-10-12 47.69 43.32 43.76 43.83 628500.0 43.83
2020-10-09 45.75 42.5 45.75 42.51 302700.0 42.51
2020-10-08 45.77 43.06 43.5 44.5 255300.0 44.5
2020-10-07 44.91 42.51 44.0 42.6 206200.0 42.6
2020-10-06 46.4 43.25 45.17 43.26 433500.0 43.26
2020-10-05 46.65 44.6 45.09 44.65 350100.0 44.65
2020-10-02 46.28 44.09 44.88 45.8 298100.0 45.8
2020-10-01 50.0 45.99 49.45 45.99 275200.0 45.99
2020-09-30 50.43 48.6 49.26 50.0 239400.0 50.0
2020-09-29 52.53 48.1 51.74 49.75 348400.0 49.75
2020-09-28 53.0 51.07 51.74 51.73 178800.0 51.73
2020-09-25 53.54 51.35 52.33 51.8 265700.0 51.8
2020-09-24 55.7 51.9 53.27 51.98 152900.0 51.98
2020-09-23 57.78 53.22 54.43 54.35 197400.0 54.35
2020-09-22 56.4 51.9 55.31 53.63 297900.0 53.63
2020-09-21 59.9 52.27 58.9 55.0 1137200.0 55.0
2020-09-18 63.28 59.0 59.86 60.01 422000.0 60.01
2020-09-17 65.0 51.97 57.0 58.02 818100.0 58.02
2020-09-16 60.03 53.08 54.75 60.03 711900.0 60.03
2020-09-15 61.75 49.76 52.0 60.68 5329900.0 60.68