Stockscreener 앱 받기
14.01
4.94%
0.66
시간 외 거래:
14.01
Outset Medical Inc 주식 (OM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $14.01 | $13.22 | $0.79 | 83,967.0 | +4.94% |
| 2025-09-04 | $13.81 | $13.01 | $0.80 | 119,699.0 | -3.05% |
| 2025-09-03 | $13.87 | $13.38 | $0.485 | 137,904.0 | +0.22% |
| 2025-09-02 | $13.98 | $13.46 | $0.525 | 128,574.0 | -1.22% |
| 2025-08-29 | $14.22 | $13.67 | $0.55 | 517,395.0 | -0.07% |
| 2025-08-28 | $14.13 | $13.72 | $0.41 | 91,775.0 | -0.29% |
| 2025-08-27 | $14.24 | $13.82 | $0.42 | 130,923.0 | -0.99% |
| 2025-08-26 | $14.35 | $13.60 | $0.745 | 156,252.0 | +2.77% |
| 2025-08-25 | $14.02 | $13.63 | $0.39 | 92,381.0 | -3.38% |
| 2025-08-22 | $14.32 | $13.70 | $0.62 | 280,716.0 | +3.88% |
| 2025-08-21 | $13.99 | $13.18 | $0.815 | 128,787.0 | +2.47% |
| 2025-08-20 | $13.45 | $13.07 | $0.375 | 124,334.0 | -0.07% |
| 2025-08-19 | $13.73 | $13.10 | $0.63 | 113,802.0 | -2.34% |
| 2025-08-18 | $13.80 | $13.28 | $0.52 | 124,893.0 | +2.86% |
| 2025-08-15 | $13.55 | $12.88 | $0.67 | 194,871.0 | +3.10% |
| 2025-08-14 | $12.96 | $12.46 | $0.4987 | 196,947.0 | -2.42% |
| 2025-08-13 | $13.29 | $12.49 | $0.80 | 199,396.0 | +4.26% |
| 2025-08-12 | $13.06 | $12.16 | $0.90 | 286,988.0 | +1.93% |
| 2025-08-11 | $13.17 | $12.32 | $0.8499 | 375,027.0 | -2.89% |
| 2025-08-08 | $15.04 | $12.68 | $2.36 | 455,978.0 | -9.73% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $14.01 | $13.01 | $1.00 | 554,111.0 | +0.72% |
| 2025-08 | $17.20 | $12.16 | $5.04 | 6,162,679.0 | -13.39% |
| 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% |
0.78%
0.31%
자본화:
|
볼륨(24시간):