Premium
OSR Health Inc (OSRH)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.018 | 5.78778135048 | 0.311 | 0.3391 | 0.301 | 591748 | 0.31925792 | CS |
| 4 | -0.0865 | -20.8182912154 | 0.4155 | 0.4416 | 0.3001 | 640138 | 0.35163057 | CS |
| 12 | -0.2239 | -40.495568819 | 0.5529 | 0.9 | 0.3001 | 6802471 | 0.66088511 | CS |
| 26 | -0.3004 | -47.7279949158 | 0.6294 | 0.9 | 0.3001 | 3980778 | 0.65442388 | CS |
| 52 | -0.971 | -74.6923076923 | 1.3 | 1.32 | 0.3001 | 4432160 | 0.72876114 | CS |
| 156 | -3.92 | -92.2570016474 | 4.249 | 6.95 | 0.3001 | 3871423 | 1.14519902 | CS |
| 260 | -3.92 | -92.2570016474 | 4.249 | 6.95 | 0.3001 | 3871423 | 1.14519902 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 0.3076999 | -0.0063 | -2.01 | 0.312 | 0.3187 | 0.301 | 251691 |
| 1783463700 | 0.314 | -0.011 | -3.38 | 0.318 | 0.33 | 0.314 | 319570 |
| 1783377300 | 0.325 | 0.0044 | 1.37 | 0.33 | 0.3391 | 0.3151 | 495294 |
| 1783031700 | 0.3206 | 0.0106 | 3.42 | 0.311 | 0.32655 | 0.3016 | 1300438 |
| 1782945300 | 0.31 | -0.0063 | -1.99 | 0.3166 | 0.3442 | 0.3001 | 822373 |
| 1782858900 | 0.3163 | -0.0047 | -1.46 | 0.321 | 0.33 | 0.315 | 346744 |
| 1782772500 | 0.321 | -0.013 | -3.89 | 0.3328 | 0.3413 | 0.321 | 250432 |
| 1782513300 | 0.334 | 0.0134 | 4.18 | 0.315 | 0.3379 | 0.3101 | 340148 |
| 1782426900 | 0.3206 | -0.0164 | -4.87 | 0.3449999 | 0.3799 | 0.3151 | 947526 |
| 1782340500 | 0.337 | -0.024 | -6.65 | 0.362 | 0.3653 | 0.32 | 932443 |
| 1782254100 | 0.361 | -0.0082 | -2.22 | 0.369 | 0.3758 | 0.361 | 342092 |
| 1782167700 | 0.3691999 | -0.0226 | -5.77 | 0.3803 | 0.3841 | 0.368 | 582486 |
| 1781822100 | 0.3918 | 0.0076 | 1.98 | 0.3788 | 0.3918 | 0.371 | 792366 |
| 1781735700 | 0.3842 | 0.0107 | 2.86 | 0.379 | 0.3948999 | 0.3701 | 561734 |
| 1781649300 | 0.3735 | -0.0111 | -2.89 | 0.3816 | 0.3899 | 0.367 | 570397 |
| 1781562900 | 0.3846 | 0.0036 | 0.94 | 0.3889 | 0.3924 | 0.3723 | 668477 |
| 1781303700 | 0.381 | -0.0382 | -9.11 | 0.4099999 | 0.41775 | 0.3703 | 1394617 |
| 1781217300 | 0.4192 | 0.0016 | 0.38 | 0.4155 | 0.4416 | 0.410001 | 603653 |
| 1781130900 | 0.4176 | 0.0151 | 3.75 | 0.4076 | 0.4345 | 0.4005 | 602797 |
| 1781044500 | 0.4025 | -0.0005 | -0.12 | 0.3999 | 0.4138 | 0.3802 | 806971 |
| 1780958100 | 0.403 | 0.015 | 3.87 | 0.3937 | 0.4045 | 0.3754 | 796013 |
| 1780698900 | 0.388 | -0.028 | -6.73 | 0.4099999 | 0.4225 | 0.3851 | 980844 |
| 1780612500 | 0.416 | -0.0047 | -1.12 | 0.4190999 | 0.4329 | 0.4029 | 901635 |
| 1780526100 | 0.4207 | 0.0139 | 3.42 | 0.4 | 0.4497 | 0.395 | 1873857 |
| 1780439700 | 0.4068 | -0.0221 | -5.15 | 0.439 | 0.44 | 0.3999 | 2176395 |
| 1780353300 | 0.4289 | -0.0067 | -1.54 | 0.444 | 0.444 | 0.421 | 886331 |
| 1780094100 | 0.4356 | -0.0243 | -5.28 | 0.47 | 0.47 | 0.435 | 1284603 |
| 1780007700 | 0.4599 | -0.0241 | -4.98 | 0.48 | 0.5014 | 0.4505 | 1186626 |
| 1779921300 | 0.484 | -0.011 | -2.22 | 0.5566 | 0.56 | 0.4828 | 2690470 |
| 1779834900 | 0.495 | -0.007 | -1.39 | 0.5111 | 0.5246 | 0.495 | 704870 |
| 1779489300 | 0.502 | -0.0081 | -1.59 | 0.51 | 0.529599 | 0.4959 | 640550 |
| 1779402900 | 0.5101 | 0.0101 | 2.02 | 0.5 | 0.52 | 0.4926 | 802279 |
| 1779316500 | 0.5 | -0.0099 | -1.94 | 0.51 | 0.53 | 0.4812 | 1036070 |
| 1779230100 | 0.5099 | -0.0128 | -2.45 | 0.5249 | 0.5262 | 0.4943 | 872151 |
| 1779143700 | 0.5227 | -0.0473 | -8.30 | 0.5625 | 0.5625 | 0.519 | 1277846 |
| 1778884500 | 0.5699999 | -0.0301 | -5.02 | 0.6 | 0.6219 | 0.5699999 | 1174500 |
| 1778798100 | 0.6001 | -0.0165 | -2.68 | 0.6209 | 0.6254 | 0.5897 | 1142346 |
| 1778711700 | 0.6166 | -0.0255 | -3.97 | 0.64 | 0.6437 | 0.6 | 2012157 |
| 1778625300 | 0.6421 | 0.0743 | 13.09 | 0.5567 | 0.6445999 | 0.5319 | 2763107 |
| 1778538900 | 0.5678 | -0.0027 | -0.47 | 0.589 | 0.589 | 0.5289 | 1385214 |
| 1778279700 | 0.5705 | -0.1206 | -17.45 | 0.6428 | 0.6677999 | 0.55 | 2764512 |
| 1778193300 | 0.6911 | 0.1071 | 18.34 | 0.598 | 0.72 | 0.5659999 | 8299016 |
| 1778106900 | 0.584 | 0.0659 | 12.72 | 0.535 | 0.584 | 0.5199 | 3276850 |
| 1778020500 | 0.5181 | -0.0625 | -10.76 | 0.5666 | 0.5666 | 0.5151 | 2839667 |
| 1777934100 | 0.5806 | -0.056 | -8.80 | 0.5649999 | 0.6072 | 0.5517 | 3662692 |
| 1777674900 | 0.6366 | -0.0663 | -9.43 | 0.6896 | 0.7012 | 0.61 | 13288264 |
| 1777588500 | 0.7029 | 0.2429 | 52.80 | 0.54 | 0.84139 | 0.52 | 291349391 |
| 1777502100 | 0.46 | -0.2842 | -38.19 | 0.74 | 0.9 | 0.42 | 14671617 |
| 1777415700 | 0.7442 | 0.0204 | 2.82 | 0.7393 | 0.75 | 0.6811 | 868719 |
| 1777329300 | 0.7238 | 0.0308001 | 4.44 | 0.73 | 0.7897 | 0.6751 | 2404533 |
| 1777070100 | 0.6929999 | 0.0978 | 16.43 | 0.5951999 | 0.72 | 0.5847 | 1984775 |
| 1776983700 | 0.5951999 | 0.0093999 | 1.60 | 0.5787 | 0.61 | 0.5611 | 510245 |
| 1776897300 | 0.5858 | -0.0041 | -0.70 | 0.59 | 0.605 | 0.5679999 | 391918 |
| 1776810900 | 0.5899 | -0.0101 | -1.68 | 0.6011 | 0.6297 | 0.5843 | 468287 |
| 1776724500 | 0.6 | 0.0300001 | 5.26 | 0.5669 | 0.61 | 0.5669 | 443899 |
| 1776465300 | 0.5699999 | 0.0189999 | 3.45 | 0.5601 | 0.5984 | 0.5501 | 546800 |
| 1776378900 | 0.551 | 0.0044 | 0.80 | 0.5528999 | 0.5691 | 0.55 | 449536 |
| 1776292500 | 0.5466 | 0.0246 | 4.71 | 0.5367 | 0.5518999 | 0.52 | 490852 |
| 1776206100 | 0.522 | -0.0173 | -3.21 | 0.5488 | 0.5654 | 0.5205999 | 486751 |
| 1776119700 | 0.5393 | 0.0043 | 0.80 | 0.53 | 0.5689 | 0.5 | 686889 |
| 1775860500 | 0.535 | 0.0243 | 4.76 | 0.51 | 0.5548999 | 0.4998 | 1027759 |
| 1775774100 | 0.5107 | 0.0187 | 3.80 | 0.5001 | 0.56 | 0.4802 | 1536266 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
