Stockscreener 앱 받기
12.80
9.73%
-1.38
시장 영업 전:
12.80
Outset Medical Inc 주식 (OM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $15.04 | $12.68 | $2.36 | 455,978.0 | -9.73% |
| 2025-08-07 | $17.20 | $14.09 | $3.11 | 1,188,373.0 | +7.67% |
| 2025-08-06 | $14.16 | $12.97 | $1.19 | 413,962.0 | -6.60% |
| 2025-08-05 | $14.36 | $13.59 | $0.765 | 414,622.0 | -0.42% |
| 2025-08-04 | $15.28 | $14.11 | $1.17 | 226,215.0 | -5.85% |
| 2025-08-01 | $15.81 | $14.92 | $0.89 | 449,042.0 | -6.35% |
| 2025-07-31 | $16.75 | $15.84 | $0.915 | 291,904.0 | -4.97% |
| 2025-07-30 | $17.89 | $16.77 | $1.12 | 518,807.0 | -3.65% |
| 2025-07-29 | $18.18 | $17.26 | $0.925 | 311,130.0 | -2.77% |
| 2025-07-28 | $18.55 | $17.99 | $0.5621 | 170,387.0 | -2.64% |
| 2025-07-25 | $18.63 | $17.55 | $1.08 | 172,439.0 | +5.22% |
| 2025-07-24 | $19.38 | $17.61 | $1.77 | 194,383.0 | -9.41% |
| 2025-07-23 | $19.45 | $18.71 | $0.735 | 197,199.0 | +2.59% |
| 2025-07-22 | $18.95 | $17.52 | $1.43 | 396,198.0 | +8.22% |
| 2025-07-21 | $18.47 | $17.43 | $1.04 | 199,817.0 | +0.52% |
| 2025-07-18 | $17.80 | $17.16 | $0.64 | 319,094.0 | -1.02% |
| 2025-07-17 | $18.57 | $17.53 | $1.04 | 294,849.0 | -2.76% |
| 2025-07-16 | $18.66 | $17.00 | $1.66 | 452,423.0 | +0.14% |
| 2025-07-15 | $19.06 | $18.01 | $1.05 | 379,194.0 | -3.91% |
| 2025-07-14 | $20.28 | $18.74 | $1.54 | 202,326.0 | -2.99% |
Outset Medical Inc 주식 (OM) 연도별 가격 이력
이 심층 분석에서는 Outset Medical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Outset Medical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Outset Medical Inc 주식 (OM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $17.20 | $12.68 | $4.52 | 3,604,170.0 | -20.30% |
| 2025-07 | $21.36 | $15.84 | $5.52 | 6,110,057.0 | -16.40% |
| 2025-06 | $21.98 | $17.10 | $4.88 | 10,647,031.0 | +9.33% |
| 2025-05 | $20.84 | $10.61 | $10.23 | 5,425,280.0 | +65.13% |
| 2025-04 | $12.25 | $8.38 | $3.87 | 2,851,736.0 | -3.80% |
| 2025-03 | $12.58 | $5.85 | $6.73 | 2,146,652.6 | +1.32% |
| 2025-02 | $16.20 | $10.24 | $5.96 | 1,353,957.9 | -9.04% |
| 2025-01 | $25.35 | $10.58 | $14.77 | 2,169,597.3 | -27.93% |
Outset Medical Inc 주식 (OM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.75 | $12.90 | $8.85 | 1,005,975.5 | +30.55% |
| 2024-11 | $14.06 | $8.40 | $5.66 | 1,295,894.0 | +57.23% |
| 2024-10 | $10.77 | $7.68 | $3.09 | 832,417.5 | -15.81% |
| 2024-09 | $10.91 | $6.53 | $4.38 | 1,660,044.0 | +27.74% |
| 2024-08 | $53.93 | $7.86 | $46.06 | 5,480,518.6 | -85.07% |
| 2024-07 | $72.60 | $52.05 | $20.55 | 820,811.7 | -7.79% |
| 2024-06 | $72.30 | $52.80 | $19.50 | 1,726,716.7 | +3.22% |
| 2024-05 | $78.30 | $37.65 | $40.65 | 2,620,382.0 | +47.43% |
| 2024-04 | $40.95 | $28.80 | $12.15 | 1,375,587.9 | +13.96% |
| 2024-03 | $50.25 | $29.62 | $20.62 | 1,625,719.7 | -29.52% |
| 2024-02 | $64.95 | $41.02 | $23.93 | 998,400.0 | +3.62% |
| 2024-01 | $88.20 | $45.45 | $42.75 | 1,412,765.7 | -43.81% |
Outset Medical Inc 주식 (OM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95.55 | $77.77 | $17.78 | 1,018,341.5 | +3.24% |
| 2023-11 | $83.70 | $51.00 | $32.70 | 1,621,842.3 | +48.02% |
| 2023-10 | $161.5 | $43.50 | $118.0 | 2,805,068.1 | -67.46% |
| 2023-09 | $210.9 | $154.7 | $56.25 | 697,992.7 | -20.06% |
| 2023-08 | $310.2 | $193.2 | $117.0 | 923,597.0 | -33.87% |
| 2023-07 | $327.0 | $258.0 | $69.00 | 628,768.8 | -5.90% |
| 2023-06 | $361.9 | $308.2 | $53.70 | 566,327.1 | +4.99% |
| 2023-05 | $337.8 | $264.4 | $73.35 | 741,420.3 | +15.79% |
| 2023-04 | $297.3 | $251.2 | $46.05 | 530,982.0 | -2.23% |
| 2023-03 | $355.5 | $269.5 | $85.95 | 937,118.3 | -19.33% |
| 2023-02 | $458.2 | $334.6 | $123.6 | 787,420.3 | -18.88% |
| 2023-01 | $444.1 | $357.7 | $86.46 | 599,012.0 | +8.91% |
1.17%
자본화:
|
볼륨(24시간):