Skip to main content

Outset Medical Inc (NQ: OM )

0.8532 +0.0862 (+11.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.7900 0.8990 0.7670 0.7670 1,547,187 -0.01(-1.17%)
Nov 07, 2024 0.6704 0.9330 0.6600 0.7761 5,179,556 +0.16(+25.18%)
Nov 06, 2024 0.6800 0.6800 0.6121 0.6200 2,639,223 -0.01(-1.13%)
Nov 05, 2024 0.6450 0.6799 0.6210 0.6271 795,481 +0.01(+1.08%)
Nov 04, 2024 0.6190 0.6385 0.6100 0.6204 484,065 +0.01(+1.70%)
Nov 01, 2024 0.5600 0.6367 0.5600 0.6100 670,722 +0.04(+7.02%)
Oct 31, 2024 0.5200 0.5857 0.5200 0.5700 466,542 +0.03(+5.58%)
Oct 30, 2024 0.5500 0.5548 0.5200 0.5399 1,392,240 -0.01(-2.19%)
Oct 29, 2024 0.5600 0.5689 0.5432 0.5520 353,361 -0.00(-0.33%)
Oct 28, 2024 0.5500 0.5644 0.5460 0.5538 366,768 +0.01(+1.80%)
Oct 25, 2024 0.5320 0.5549 0.5300 0.5440 377,125 -0.00(-0.51%)
Oct 24, 2024 0.5300 0.5468 0.5297 0.5468 374,054 +0.02(+3.17%)
Oct 23, 2024 0.5600 0.5615 0.5122 0.5300 533,574 -0.03(-6.06%)
Oct 22, 2024 0.5900 0.5900 0.5423 0.5642 777,891 -0.02(-3.49%)
Oct 21, 2024 0.5800 0.5938 0.5795 0.5846 207,525 +0.00(+0.45%)
Oct 18, 2024 0.6000 0.6005 0.5700 0.5820 372,837 +0.00(+0.34%)
Oct 17, 2024 0.6301 0.6399 0.5800 0.5800 643,834 -0.05(-7.94%)
Oct 16, 2024 0.6200 0.6380 0.6100 0.6300 168,358 +0.02(+3.28%)
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%)
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.