Oak Street Health Inc. Common Stockのデータ

Oak Street Health Inc. Common Stockの基本情報

名前 Oak Street Health Inc. Common Stock
ティッカー OSH
国 United States
上場年 2020.0
セクター Health Care

Oak Street Health Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.64 60.64 64.17 60.94 2573800.0 60.94
2021-02-12 66.31 63.0 63.29 64.99 1371500.0 64.99
2021-02-11 65.49 60.79 61.24 64.2 5270500.0 64.2
2021-02-10 58.82 55.94 58.0 57.44 837100.0 57.44
2021-02-09 58.8 52.2 52.7 57.95 1018600.0 57.95
2021-02-08 54.46 52.65 53.53 53.62 808000.0 53.62
2021-02-05 55.75 51.52 52.65 53.53 1323600.0 53.53
2021-02-04 54.95 51.12 54.58 51.45 874400.0 51.45
2021-02-03 54.72 52.28 53.35 54.13 333100.0 54.13
2021-02-02 55.58 51.66 55.58 53.17 283600.0 53.17
2021-02-01 55.08 52.61 52.65 54.72 370700.0 54.72
2021-01-29 54.81 51.81 53.18 51.87 382500.0 51.87
2021-01-28 55.29 52.49 52.81 53.0 441900.0 53.0
2021-01-27 54.0 51.53 53.7 51.7 689400.0 51.7
2021-01-26 54.31 52.71 54.16 53.97 657700.0 53.97
2021-01-25 55.08 52.9 54.63 54.16 369100.0 54.16
2021-01-22 57.96 52.57 54.8 54.75 697800.0 54.75
2021-01-21 59.5 52.97 58.01 55.36 877300.0 55.36
2021-01-20 57.96 54.18 54.41 57.14 596200.0 57.14
2021-01-19 54.17 52.81 53.8 53.72 258500.0 53.72
2021-01-15 53.89 52.61 53.27 53.35 323700.0 53.35
2021-01-14 54.64 52.66 54.4 53.99 494600.0 53.99
2021-01-13 55.6 52.8 55.43 54.26 472700.0 54.26
2021-01-12 57.36 53.92 56.84 55.2 596700.0 55.2
2021-01-11 58.99 56.21 58.93 57.01 369400.0 57.01
2021-01-08 60.63 58.54 59.9 58.93 260800.0 58.93
2021-01-07 59.82 57.3 58.26 59.5 225800.0 59.5
2021-01-06 59.35 55.54 56.08 58.39 250300.0 58.39
2021-01-05 57.16 55.4 56.3 56.64 325300.0 56.64
2021-01-04 62.31 55.6 61.15 57.0 423500.0 57.0
2020-12-31 61.72 60.58 61.17 61.16 271800.0 61.16
2020-12-30 62.0 60.2 60.2 61.54 247500.0 61.54
2020-12-29 63.46 60.15 62.65 60.22 183400.0 60.22
2020-12-28 62.88 60.28 62.88 62.35 154100.0 62.35
2020-12-24 63.72 61.98 62.61 62.46 85700.0 62.46
2020-12-23 64.33 60.19 64.29 62.64 355800.0 62.64
2020-12-22 64.39 61.7 62.72 63.7 277800.0 63.7
2020-12-21 63.68 61.47 61.7 63.09 261600.0 63.09
2020-12-18 63.91 59.98 62.42 63.51 798800.0 63.51
2020-12-17 61.83 57.28 57.89 60.34 370800.0 60.34
2020-12-16 57.54 55.56 56.1 57.06 287200.0 57.06
2020-12-15 56.53 54.47 56.04 55.97 452900.0 55.97
2020-12-14 58.29 55.05 56.5 56.32 237700.0 56.32
2020-12-11 58.75 55.14 55.38 56.45 366300.0 56.45
2020-12-10 56.9 54.0 54.75 55.9 303100.0 55.9
2020-12-09 56.0 52.92 54.21 54.0 589600.0 54.0
2020-12-08 55.18 53.36 54.08 54.25 382200.0 54.25
2020-12-07 56.89 52.62 54.8 53.46 1222400.0 53.46
2020-12-04 55.24 51.31 53.0 55.02 748200.0 55.02
2020-12-03 53.15 49.0 49.99 52.63 2599200.0 52.63
2020-12-02 49.16 43.62 44.55 48.23 750300.0 48.23
2020-12-01 46.63 42.78 46.55 44.99 601000.0 44.99
2020-11-30 49.17 46.91 47.5 47.17 237800.0 47.17
2020-11-27 48.49 45.87 47.7 46.8 187800.0 46.8
2020-11-25 48.39 44.58 45.58 47.11 359600.0 47.11
2020-11-24 46.57 44.65 46.46 45.03 218700.0 45.03
2020-11-23 47.55 45.13 47.22 45.72 122700.0 45.72
2020-11-20 47.27 45.02 45.54 46.8 175400.0 46.8
2020-11-19 46.76 44.9 45.95 45.4 121600.0 45.4
2020-11-18 46.9 45.37 46.5 45.87 103600.0 45.87
2020-11-17 46.97 44.38 45.52 46.35 185800.0 46.35
2020-11-16 46.6 45.01 46.0 45.17 250200.0 45.17
2020-11-13 47.81 45.23 47.65 45.49 359300.0 45.49
2020-11-12 52.0 46.78 52.0 47.0 442500.0 47.0
2020-11-11 54.0 50.94 53.24 51.57 254800.0 51.57
2020-11-10 55.0 47.98 55.0 49.53 528000.0 49.53
2020-11-09 56.28 52.79 54.39 54.87 323300.0 54.87
2020-11-06 52.06 50.8 51.12 52.04 93300.0 52.04
2020-11-05 51.42 49.51 50.0 51.12 158300.0 51.12
2020-11-04 50.57 48.51 48.72 48.8 230700.0 48.8
2020-11-03 49.38 46.81 47.34 48.57 206300.0 48.57
2020-11-02 48.88 45.01 47.79 46.81 205200.0 46.81
2020-10-30 49.44 46.46 49.19 47.59 174900.0 47.59
2020-10-29 50.78 49.46 50.53 49.48 190500.0 49.48
2020-10-28 51.57 50.14 50.63 50.64 367500.0 50.64
2020-10-27 51.72 50.21 50.63 51.4 193300.0 51.4
2020-10-26 52.66 50.13 51.65 51.19 223700.0 51.19
2020-10-23 54.1 51.56 52.64 52.57 136100.0 52.57
2020-10-22 52.7 51.62 52.13 52.19 173600.0 52.19
2020-10-21 52.98 51.29 51.29 51.85 137300.0 51.85
2020-10-20 53.0 51.18 52.08 51.28 161600.0 51.28
2020-10-19 54.24 51.01 53.5 51.63 283700.0 51.63
2020-10-16 54.48 52.87 53.12 53.68 261000.0 53.68
2020-10-15 52.8 51.4 52.6 52.8 232200.0 52.8
2020-10-14 54.92 52.27 52.66 52.81 238200.0 52.81
2020-10-13 52.29 51.01 51.62 52.18 280100.0 52.18
2020-10-12 52.97 51.14 52.87 51.75 329800.0 51.75
2020-10-09 54.08 52.25 53.29 52.42 356200.0 52.42
2020-10-08 54.1 52.41 53.74 52.84 132300.0 52.84
2020-10-07 54.29 52.21 52.46 53.18 322400.0 53.18
2020-10-06 52.51 50.63 51.0 52.01 300500.0 52.01
2020-10-05 52.44 49.79 50.55 51.0 474200.0 51.0
2020-10-02 51.14 49.03 49.87 50.1 347500.0 50.1
2020-10-01 54.73 49.12 53.89 50.57 768900.0 50.57
2020-09-30 53.87 50.47 51.24 53.44 703300.0 53.44
2020-09-29 51.03 48.99 50.72 50.98 352600.0 50.98
2020-09-28 50.71 48.01 49.14 50.56 374200.0 50.56
2020-09-25 48.29 45.1 45.1 48.28 443400.0 48.28
2020-09-24 45.45 42.22 42.41 45.12 307700.0 45.12
2020-09-23 43.95 41.92 43.44 42.2 443000.0 42.2
2020-09-22 44.96 41.89 41.89 43.74 508500.0 43.74
2020-09-21 42.5 41.0 42.16 42.27 304900.0 42.27
2020-09-18 43.71 40.2 40.2 42.25 1739800.0 42.25
2020-09-17 41.18 37.41 38.2 39.89 691500.0 39.89
2020-09-16 43.0 39.86 42.32 41.51 317300.0 41.51
2020-09-15 42.52 40.32 41.11 41.38 464200.0 41.38
2020-09-14 43.98 39.09 42.79 40.58 343000.0 40.58
2020-09-11 45.55 41.41 44.5 42.34 309200.0 42.34
2020-09-10 47.9 43.51 47.25 43.91 178800.0 43.91
2020-09-09 48.53 46.24 47.27 46.75 282400.0 46.75
2020-09-08 47.48 44.41 45.35 46.63 215100.0 46.63
2020-09-04 48.37 43.1 47.74 46.13 381300.0 46.13
2020-09-03 51.96 45.57 51.0 47.39 524400.0 47.39
2020-09-02 53.58 48.1 48.44 50.5 695400.0 50.5
2020-09-01 46.87 44.33 45.02 46.06 431100.0 46.06
2020-08-31 46.26 44.02 45.9 44.63 364300.0 44.63
2020-08-28 45.73 44.5 44.56 45.41 286400.0 45.41
2020-08-27 44.56 42.12 44.49 44.56 290600.0 44.56
2020-08-26 45.09 43.5 44.05 44.32 162300.0 44.32
2020-08-25 46.0 42.31 45.23 44.56 329700.0 44.56
2020-08-24 45.45 42.81 45.0 44.97 139200.0 44.97
2020-08-21 44.83 42.1 42.73 44.39 377000.0 44.39
2020-08-20 43.6 40.84 41.11 42.5 234300.0 42.5
2020-08-19 46.08 41.25 45.73 41.51 501400.0 41.51
2020-08-18 46.44 42.83 45.5 46.14 210700.0 46.14
2020-08-17 46.99 45.38 46.0 45.89 265400.0 45.89
2020-08-14 46.97 45.0 45.4 46.64 307400.0 46.64
2020-08-13 47.41 43.02 44.25 46.39 419000.0 46.39
2020-08-12 45.5 40.39 44.65 44.25 701700.0 44.25
2020-08-11 48.24 44.0 44.12 44.57 1157900.0 44.57
2020-08-10 44.4 38.22 39.0 44.0 1016400.0 44.0
2020-08-07 39.96 37.11 37.11 39.0 831600.0 39.0
2020-08-06 43.47 34.98 42.5 40.0 8211700.0 40.0