Skip to main content

Outset Medical Inc (NQ: OM )

0.6100 +0.0117 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 0.6000 0.6350 0.5903 0.6100 332,557 +0.01(+1.96%)
Oct 14, 2024 0.6099 0.6174 0.5983 0.5983 357,783 -0.01(-1.03%)
Oct 11, 2024 0.6084 0.6350 0.5815 0.6045 487,755 -0.01(-0.82%)
Oct 10, 2024 0.6330 0.6482 0.6000 0.6095 277,019 -0.02(-3.22%)
Oct 09, 2024 0.6090 0.6390 0.5810 0.6298 400,730 +0.04(+6.82%)
Oct 08, 2024 0.6200 0.6291 0.5807 0.5896 418,490 -0.02(-3.64%)
Oct 07, 2024 0.6239 0.6892 0.5914 0.6119 2,325,377 -0.01(-1.47%)
Oct 04, 2024 0.5800 0.6300 0.5697 0.6210 384,270 +0.04(+6.35%)
Oct 03, 2024 0.6229 0.6398 0.5800 0.5839 309,553 -0.03(-5.43%)
Oct 02, 2024 0.6296 0.6350 0.6101 0.6174 348,251 -0.01(-2.26%)
Oct 01, 2024 0.6800 0.7179 0.6260 0.6317 970,130 -0.05(-6.69%)
Sep 30, 2024 0.6169 0.7272 0.6078 0.6770 1,251,072 +0.06(+10.42%)
Sep 27, 2024 0.5400 0.6153 0.5400 0.6131 1,363,918 +0.09(+16.12%)
Sep 26, 2024 0.5300 0.5499 0.5114 0.5280 517,320 +0.01(+2.07%)
Sep 25, 2024 0.5540 0.5550 0.5120 0.5173 394,387 -0.03(-4.72%)
Sep 24, 2024 0.5251 0.5646 0.5204 0.5429 505,785 +0.03(+5.38%)
Sep 23, 2024 0.5900 0.5900 0.5120 0.5152 712,169 -0.06(-10.12%)
Sep 20, 2024 0.6000 0.6266 0.5732 0.5732 803,846 -0.02(-3.52%)
Sep 19, 2024 0.6788 0.6800 0.5900 0.5941 1,226,410 -0.06(-8.60%)
Sep 18, 2024 0.5210 0.6526 0.5020 0.6500 2,215,278 +0.12(+22.39%)
Sep 17, 2024 0.5270 0.6226 0.4999 0.5311 3,311,084 +0.01(+1.57%)
Sep 16, 2024 0.5200 0.5349 0.5091 0.5229 998,532 -0.01(-1.34%)
Sep 13, 2024 0.4400 0.5309 0.4400 0.5300 1,764,373 +0.08(+17.67%)
Sep 12, 2024 0.5060 0.5100 0.4350 0.4504 3,283,066 -0.06(-11.69%)
Sep 11, 2024 0.5000 0.5326 0.5000 0.5100 1,508,574 +0.01(+1.03%)
Sep 10, 2024 0.5090 0.5159 0.4900 0.5048 620,612 +0.01(+2.31%)
Sep 09, 2024 0.4975 0.5686 0.4800 0.4934 1,018,017 +0.00(+0.88%)
Sep 06, 2024 0.5124 0.5200 0.4700 0.4891 1,448,948 -0.02(-4.36%)
Sep 05, 2024 0.5300 0.5599 0.5056 0.5114 610,968 -0.00(-0.21%)
Sep 04, 2024 0.5300 0.5341 0.5025 0.5125 1,113,644 -0.02(-2.88%)
Sep 03, 2024 0.5500 0.5550 0.5150 0.5277 927,087 -0.00(-0.43%)
Aug 30, 2024 0.5611 0.5769 0.5243 0.5300 3,127,100 -0.03(-5.29%)
Aug 29, 2024 0.6500 0.6715 0.5470 0.5596 4,848,629 -0.06(-9.74%)
Aug 28, 2024 0.6500 0.6600 0.6200 0.6200 1,192,818 -0.03(-4.32%)
Aug 27, 2024 0.6690 0.6700 0.6430 0.6480 1,055,190 -0.02(-3.44%)
Aug 26, 2024 0.7100 0.7290 0.6682 0.6711 1,838,849 -0.04(-5.28%)
Aug 23, 2024 0.7150 0.7585 0.6881 0.7085 1,600,266 -0.01(-0.95%)
Aug 22, 2024 0.6884 0.7525 0.6637 0.7153 3,788,135 +0.03(+3.67%)
Aug 21, 2024 0.6001 0.6947 0.5750 0.6900 4,349,640 +0.10(+16.93%)
Aug 20, 2024 0.6400 0.6371 0.5800 0.5901 2,489,283 -0.03(-4.72%)
Aug 19, 2024 0.6827 0.6960 0.6193 0.6193 3,407,475 -0.04(-6.73%)
Aug 16, 2024 0.8050 0.8485 0.6600 0.6640 4,554,629 -0.16(-19.04%)
Aug 15, 2024 0.8300 0.8900 0.8100 0.8202 1,852,831 -0.01(-1.54%)
Aug 14, 2024 0.8800 0.8849 0.8200 0.8330 2,753,714 -0.04(-4.25%)
Aug 13, 2024 0.9000 0.9599 0.8687 0.8700 2,796,844 -0.01(-1.15%)
Aug 12, 2024 0.8900 0.9298 0.8524 0.8801 4,794,713 -0.04(-4.49%)
Aug 09, 2024 1.110 1.150 0.9200 0.9215 10,512,319 -0.15(-13.88%)
Aug 08, 2024 1.980 1.980 1.020 1.070 22,744,984 -2.33(-68.53%)
Aug 07, 2024 3.520 3.590 3.365 3.400 2,873,022 -0.12(-3.41%)
Aug 06, 2024 3.510 3.595 3.450 3.520 347,032 +0.02(+0.57%)
Aug 05, 2024 3.180 3.530 3.150 3.500 503,251 +0.00(+0.00%)
Aug 02, 2024 3.500 3.535 3.320 3.500 847,960 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.