Outset Medical, Inc. OM
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$3,96+0,21 (+%5,60)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,96 | +%5,60 | $3,77 | $4,09 | $3,54 | 483,70K |
| 2026-10-01 | $3,75 | +%25,00 | $3,07 | $3,89 | $2,86 | 980,30K |
| 2026-09-30 | $3,00 | -%0,99 | $3,04 | $3,09 | $2,98 | 92,50K |
| 2026-09-29 | $3,03 | +%2,36 | $2,96 | $3,05 | $2,90 | 123,40K |
| 2026-09-28 | $2,96 | -%2,95 | $3,04 | $3,04 | $2,84 | 186,30K |
| 2026-09-25 | $3,05 | -%2,56 | $3,13 | $3,30 | $3,04 | 169,00K |
| 2026-09-24 | $3,13 | +%1,29 | $3,13 | $3,18 | $3,05 | 234,00K |
| 2026-09-23 | $3,09 | -%6,08 | $3,25 | $3,25 | $3,09 | 76,80K |
| 2026-09-22 | $3,29 | +%5,45 | $3,15 | $3,31 | $3,13 | 152,90K |
| 2026-09-21 | $3,12 | -%0,95 | $3,17 | $3,21 | $3,10 | 120,40K |
| 2026-09-18 | $3,15 | +%1,61 | $3,08 | $3,15 | $3,02 | 186,70K |
| 2026-09-17 | $3,10 | -%0,64 | $3,15 | $3,16 | $3,09 | 62,30K |
| 2026-09-16 | $3,12 | -%0,64 | $3,13 | $3,15 | $3,06 | 92,60K |
| 2026-09-15 | $3,14 | -%0,32 | $3,13 | $3,15 | $3,05 | 220,00K |
| 2026-09-14 | $3,15 | -%1,87 | $3,19 | $3,25 | $3,15 | 142,90K |
| 2026-09-11 | $3,21 | -%1,83 | $3,30 | $3,38 | $3,20 | 89,10K |
| 2026-09-10 | $3,27 | -%1,21 | $3,26 | $3,30 | $3,20 | 171,30K |
| 2026-09-09 | $3,31 | -%4,61 | $3,44 | $3,52 | $3,30 | 192,40K |
| 2026-09-08 | $3,47 | -%3,34 | $3,56 | $3,63 | $3,42 | 255,20K |
| 2026-09-04 | $3,59 | +%0,70 | $3,57 | $3,65 | $3,53 | 82,20K |
| 2026-09-03 | $3,57 | -%2,86 | $3,70 | $3,74 | $3,54 | 91,80K |
| 2026-09-02 | $3,67 | +%0,82 | $3,66 | $3,84 | $3,65 | 70,00K |
| 2026-09-01 | $3,64 | -%4,71 | $3,75 | $3,78 | $3,63 | 134,00K |
| 2026-08-31 | $3,82 | -%3,05 | $3,94 | $3,99 | $3,78 | 100,00K |
| 2026-08-28 | $3,94 | -%3,67 | $4,11 | $4,18 | $3,91 | 146,30K |
| 2026-08-27 | $4,09 | -%3,76 | $4,23 | $4,33 | $4,07 | 101,90K |
| 2026-08-26 | $4,25 | -%1,28 | $4,33 | $4,33 | $4,20 | 100,60K |
| 2026-08-25 | $4,30 | +%2,74 | $4,22 | $4,34 | $4,16 | 112,00K |
| 2026-08-24 | $4,19 | -%0,48 | $4,21 | $4,31 | $4,13 | 97,40K |
| 2026-08-21 | $4,21 | -%2,09 | $4,35 | $4,45 | $4,16 | 151,00K |
| 2026-08-20 | $4,30 | %0,00 | $4,25 | $4,35 | $4,18 | 131,00K |
| 2026-08-19 | $4,30 | +%2,87 | $4,27 | $4,37 | $4,20 | 108,90K |
| 2026-08-18 | $4,18 | -%7,32 | $4,51 | $4,53 | $4,16 | 143,90K |
| 2026-08-17 | $4,51 | %0,00 | $4,39 | $4,54 | $4,24 | 241,40K |
| 2026-08-14 | $4,51 | +%6,12 | $4,21 | $4,74 | $4,08 | 311,90K |
| 2026-08-13 | $4,25 | -%5,56 | $4,51 | $4,66 | $4,25 | 146,20K |
| 2026-08-12 | $4,50 | -%6,64 | $4,90 | $4,98 | $4,44 | 148,10K |
| 2026-08-11 | $4,82 | -%2,23 | $4,89 | $5,18 | $4,68 | 118,30K |
| 2026-08-10 | $4,93 | +%0,61 | $4,85 | $5,28 | $4,85 | 154,00K |
| 2026-08-07 | $4,90 | -%5,77 | $4,80 | $4,95 | $4,26 | 233,30K |
| 2026-08-06 | $5,20 | +%1,56 | $5,04 | $5,27 | $4,99 | 156,50K |
| 2026-08-05 | $5,12 | -%1,92 | $5,23 | $5,27 | $4,92 | 95,70K |
| 2026-08-04 | $5,22 | +%4,61 | $5,01 | $5,25 | $4,92 | 120,60K |
| 2026-08-03 | $4,99 | +%9,19 | $4,63 | $5,02 | $4,63 | 92,60K |
| 2026-07-31 | $4,57 | -%3,79 | $4,79 | $4,79 | $4,47 | 72,90K |
| 2026-07-30 | $4,75 | +%1,93 | $4,72 | $4,78 | $4,63 | 50,20K |
| 2026-07-29 | $4,66 | -%1,27 | $4,68 | $4,78 | $4,55 | 61,80K |
| 2026-07-28 | $4,72 | +%9,26 | $4,32 | $4,84 | $4,32 | 179,60K |
| 2026-07-27 | $4,32 | +%6,93 | $4,14 | $4,43 | $4,12 | 70,10K |
| 2026-07-24 | $4,04 | -%4,49 | $4,13 | $4,35 | $4,03 | 88,90K |
| 2026-07-23 | $4,23 | +%2,42 | $4,23 | $4,33 | $4,03 | 154,90K |
| 2026-07-22 | $4,13 | +%0,24 | $4,23 | $4,25 | $4,07 | 112,10K |
| 2026-07-21 | $4,12 | +%1,48 | $4,06 | $4,18 | $3,96 | 85,90K |
| 2026-07-20 | $4,06 | -%3,33 | $4,23 | $4,28 | $3,98 | 139,70K |
| 2026-07-17 | $4,20 | -%3,67 | $4,42 | $4,42 | $4,17 | 126,10K |
| 2026-07-16 | $4,36 | -%3,75 | $4,52 | $4,61 | $4,36 | 112,00K |
| 2026-07-15 | $4,53 | -%0,22 | $4,54 | $4,77 | $4,39 | 93,10K |
| 2026-07-14 | $4,54 | +%4,13 | $4,39 | $4,70 | $4,29 | 162,40K |
| 2026-07-13 | $4,36 | -%1,58 | $4,36 | $4,55 | $4,30 | 176,10K |
| 2026-07-10 | $4,43 | -%0,45 | $4,47 | $4,54 | $4,32 | 96,80K |
| 2026-07-09 | $4,45 | +%3,49 | $4,38 | $4,46 | $4,25 | 271,80K |
| 2026-07-08 | $4,30 | -%10,23 | $4,78 | $4,85 | $4,26 | 242,90K |
| 2026-07-07 | $4,79 | -%5,71 | $5,11 | $5,17 | $4,78 | 127,20K |
| 2026-07-06 | $5,08 | +%7,63 | $4,72 | $5,16 | $4,65 | 147,50K |
| 2026-07-02 | $4,72 | -%7,45 | $5,24 | $5,53 | $4,71 | 318,40K |
| 2026-07-01 | $5,10 | +%18,06 | $4,40 | $5,15 | $4,40 | 320,20K |
| 2026-06-30 | $4,32 | -%0,23 | $4,31 | $4,51 | $4,10 | 329,70K |
| 2026-06-29 | $4,33 | -%5,46 | $4,63 | $4,72 | $4,22 | 388,10K |
| 2026-06-26 | $4,58 | -%0,22 | $4,58 | $5,11 | $4,49 | 2,21M |
| 2026-06-25 | $4,59 | -%0,86 | $4,68 | $4,99 | $4,58 | 263,60K |
| 2026-06-24 | $4,63 | -%2,73 | $4,78 | $4,97 | $4,62 | 208,10K |
| 2026-06-23 | $4,76 | -%2,46 | $4,83 | $4,99 | $4,71 | 132,00K |
| 2026-06-22 | $4,88 | -%3,37 | $5,04 | $5,24 | $4,84 | 211,90K |
| 2026-06-18 | $5,05 | +%25,62 | $4,11 | $5,25 | $4,07 | 525,70K |
| 2026-06-17 | $4,02 | -%8,84 | $4,42 | $4,43 | $4,00 | 91,00K |
| 2026-06-16 | $4,41 | +%2,32 | $4,31 | $4,63 | $4,31 | 255,40K |
| 2026-06-15 | $4,31 | -%4,01 | $4,56 | $4,59 | $4,17 | 258,70K |
| 2026-06-12 | $4,49 | +%4,42 | $4,27 | $4,62 | $4,20 | 146,70K |
| 2026-06-11 | $4,30 | -%6,93 | $4,69 | $4,69 | $4,28 | 140,90K |
| 2026-06-10 | $4,62 | -%1,49 | $4,64 | $4,71 | $4,44 | 180,10K |
| 2026-06-09 | $4,69 | +%8,56 | $4,48 | $4,80 | $4,37 | 192,90K |
| 2026-06-08 | $4,32 | -%5,68 | $4,59 | $4,67 | $4,30 | 84,00K |
| 2026-06-05 | $4,58 | -%3,17 | $4,63 | $4,84 | $4,56 | 128,60K |
| 2026-06-04 | $4,73 | +%2,83 | $4,60 | $5,10 | $4,60 | 178,00K |
| 2026-06-03 | $4,60 | -%9,27 | $4,94 | $5,06 | $4,51 | 328,60K |
| 2026-06-02 | $5,07 | +%3,26 | $4,93 | $5,14 | $4,79 | 209,70K |
| 2026-06-01 | $4,91 | +%0,41 | $4,90 | $4,96 | $4,61 | 233,80K |
| 2026-05-29 | $4,89 | -%2,40 | $5,05 | $5,29 | $4,78 | 180,50K |
| 2026-05-28 | $5,01 | +%14,12 | $4,37 | $5,38 | $4,30 | 385,00K |
| 2026-05-27 | $4,39 | -%0,23 | $4,43 | $4,44 | $4,20 | 117,40K |