Skip to main content

Outset Medical Inc (NQ: OM )

4.001 +0.131 (+3.39%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 4.020 4.195 3.815 3.870 1,028,755 -0.12(-3.01%)
May 23, 2024 3.850 4.060 3.660 3.990 985,860 +0.09(+2.18%)
May 22, 2024 3.620 4.030 3.570 3.905 890,147 +0.22(+6.11%)
May 21, 2024 3.580 3.720 3.480 3.680 817,471 +0.07(+1.94%)
May 20, 2024 3.570 3.889 3.547 3.610 796,595 +0.00(+0.00%)
May 17, 2024 3.520 3.620 3.470 3.610 749,333 +0.09(+2.56%)
May 16, 2024 3.520 3.620 3.481 3.520 689,845 -0.04(-1.12%)
May 15, 2024 3.590 3.680 3.420 3.560 667,587 +0.06(+1.71%)
May 14, 2024 3.180 3.600 3.150 3.500 1,274,007 +0.40(+12.90%)
May 13, 2024 3.100 3.619 3.050 3.100 1,161,834 +0.03(+0.98%)
May 10, 2024 3.270 3.270 2.930 3.070 1,434,931 -0.20(-6.12%)
May 09, 2024 3.770 3.818 3.135 3.270 2,762,795 -0.86(-20.82%)
May 08, 2024 3.690 4.185 3.690 4.130 2,106,867 +0.34(+8.97%)
May 07, 2024 3.800 3.970 3.570 3.790 2,243,866 +0.00(+0.00%)
May 06, 2024 3.440 5.220 3.423 3.790 16,247,463 +0.65(+20.70%)
May 03, 2024 3.060 3.240 3.030 3.140 846,560 +0.14(+4.67%)
May 02, 2024 2.920 3.020 2.850 3.000 1,016,701 +0.15(+5.26%)
May 01, 2024 2.540 2.930 2.510 2.850 963,835 +0.32(+12.65%)
Apr 30, 2024 2.600 2.640 2.510 2.530 544,254 -0.10(-3.80%)
Apr 29, 2024 2.430 2.730 2.430 2.630 794,872 +0.23(+9.58%)
Apr 26, 2024 2.380 2.450 2.335 2.400 402,980 +0.02(+0.84%)
Apr 25, 2024 2.470 2.472 2.295 2.380 806,581 -0.17(-6.67%)
Apr 24, 2024 2.420 2.610 2.410 2.550 769,961 +0.09(+3.66%)
Apr 23, 2024 2.310 2.530 2.280 2.460 644,755 +0.12(+5.13%)
Apr 22, 2024 2.310 2.370 2.280 2.340 527,787 +0.02(+0.86%)
Apr 19, 2024 2.230 2.365 2.200 2.320 825,279 +0.07(+3.11%)
Apr 18, 2024 2.180 2.305 2.140 2.250 846,428 +0.09(+4.17%)
Apr 17, 2024 2.160 2.305 2.085 2.160 748,066 +0.08(+3.85%)
Apr 16, 2024 2.010 2.130 1.980 2.080 608,264 +0.04(+1.96%)
Apr 15, 2024 2.050 2.110 1.920 2.040 1,088,038 -0.01(-0.49%)
Apr 12, 2024 2.230 2.269 2.010 2.050 1,103,582 -0.23(-9.89%)
Apr 11, 2024 2.420 2.430 2.270 2.275 1,407,775 -0.04(-1.73%)
Apr 10, 2024 2.410 2.450 2.250 2.315 1,642,435 -0.19(-7.77%)
Apr 09, 2024 2.540 2.710 2.380 2.510 1,132,381 -0.02(-0.79%)
Apr 08, 2024 2.190 2.620 2.140 2.530 2,457,609 +0.48(+23.41%)
Apr 05, 2024 2.130 2.309 2.010 2.050 1,106,291 +0.11(+5.67%)
Apr 04, 2024 2.080 2.100 1.940 1.940 1,930,786 -0.09(-4.43%)
Apr 03, 2024 2.000 2.110 1.950 2.030 542,765 +0.02(+1.00%)
Apr 02, 2024 2.120 2.120 1.950 2.010 596,710 -0.07(-3.37%)
Apr 01, 2024 2.260 2.260 2.080 2.080 371,783 -0.14(-6.31%)
Mar 28, 2024 2.200 2.360 2.190 2.220 485,160 +0.02(+0.91%)
Mar 27, 2024 2.220 2.307 2.190 2.200 373,869 +0.00(+0.00%)
Mar 26, 2024 2.070 2.265 2.070 2.200 878,079 +0.15(+7.06%)
Mar 25, 2024 2.040 2.120 1.990 2.055 797,538 +0.07(+3.27%)
Mar 22, 2024 2.130 2.140 1.980 1.990 965,959 -0.10(-4.78%)
Mar 21, 2024 2.220 2.330 2.070 2.090 650,412 -0.13(-5.86%)
Mar 20, 2024 2.240 2.270 2.092 2.220 668,407 -0.03(-1.33%)
Mar 19, 2024 2.130 2.380 2.070 2.250 1,575,823 +0.25(+12.50%)
Mar 18, 2024 2.170 2.180 1.975 2.000 1,156,939 -0.17(-7.83%)
Mar 15, 2024 2.120 2.200 2.060 2.170 1,476,020 +0.00(+0.00%)
Mar 14, 2024 2.450 2.450 2.150 2.170 858,523 -0.26(-10.70%)
Mar 13, 2024 2.430 2.515 2.310 2.430 1,094,683 +0.00(+0.00%)
Mar 12, 2024 2.700 2.700 2.380 2.430 889,531 -0.23(-8.65%)
Mar 11, 2024 2.910 2.980 2.640 2.660 1,518,206 -0.29(-9.83%)
Mar 08, 2024 2.990 3.247 2.950 2.950 1,467,839 +0.05(+1.72%)
Mar 07, 2024 2.860 3.280 2.835 2.900 7,036,745 +0.10(+3.57%)
Mar 06, 2024 2.960 3.040 2.770 2.800 631,710 -0.13(-4.44%)
Mar 05, 2024 3.110 3.350 2.920 2.930 737,007 -0.10(-3.30%)
Mar 04, 2024 3.060 3.160 3.000 3.030 524,485 -0.06(-1.94%)
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.