Skip to main content

Outset Medical Inc (NQ: OM )

4.430 -0.390 (-8.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 4.710 4.710 4.420 4.430 828,980 -0.39(-8.09%)
Jul 16, 2024 4.260 4.840 4.245 4.820 1,147,954 +0.61(+14.49%)
Jul 15, 2024 4.210 4.290 4.095 4.210 380,024 +0.01(+0.24%)
Jul 12, 2024 4.170 4.300 4.105 4.200 333,059 +0.10(+2.44%)
Jul 11, 2024 4.050 4.240 4.010 4.100 403,375 +0.12(+3.02%)
Jul 10, 2024 4.010 4.185 3.925 3.980 444,158 +0.00(+0.00%)
Jul 09, 2024 3.600 3.985 3.540 3.980 629,379 +0.39(+10.86%)
Jul 08, 2024 3.790 3.840 3.535 3.590 510,071 -0.24(-6.27%)
Jul 05, 2024 3.830 3.910 3.700 3.830 643,751 -0.01(-0.26%)
Jul 03, 2024 3.770 3.890 3.650 3.840 824,421 +0.07(+1.86%)
Jul 02, 2024 3.680 3.885 3.630 3.770 1,196,515 +0.08(+2.17%)
Jul 01, 2024 3.850 4.030 3.575 3.690 1,426,455 -0.16(-4.16%)
Jun 28, 2024 4.210 4.265 3.760 3.850 7,985,022 -0.29(-7.00%)
Jun 27, 2024 4.080 4.230 3.850 4.140 1,013,294 +0.10(+2.48%)
Jun 26, 2024 4.330 4.590 4.025 4.040 943,658 -0.31(-7.13%)
Jun 25, 2024 4.380 4.455 4.295 4.350 648,978 -0.04(-0.91%)
Jun 24, 2024 4.350 4.715 4.260 4.390 1,374,595 +0.06(+1.39%)
Jun 21, 2024 3.910 4.540 3.905 4.330 3,952,331 +0.75(+20.78%)
Jun 20, 2024 3.620 3.730 3.520 3.585 581,079 -0.06(-1.51%)
Jun 18, 2024 3.710 3.878 3.570 3.640 579,064 -0.08(-2.15%)
Jun 17, 2024 3.810 3.885 3.585 3.720 721,480 -0.13(-3.38%)
Jun 14, 2024 3.920 3.920 3.660 3.850 698,722 -0.06(-1.53%)
Jun 13, 2024 4.580 4.670 3.875 3.910 977,242 -0.70(-15.18%)
Jun 12, 2024 4.370 4.820 4.340 4.610 946,010 +0.34(+7.96%)
Jun 11, 2024 4.060 4.300 3.850 4.270 737,308 +0.15(+3.64%)
Jun 10, 2024 4.440 4.520 4.080 4.120 1,037,310 -0.38(-8.44%)
Jun 07, 2024 4.200 4.590 4.060 4.500 1,001,800 +0.17(+3.93%)
Jun 06, 2024 4.050 4.390 4.050 4.330 760,406 +0.26(+6.39%)
Jun 05, 2024 3.910 4.160 3.810 4.070 622,378 +0.18(+4.63%)
Jun 04, 2024 3.810 3.970 3.700 3.890 998,714 +0.07(+1.83%)
Jun 03, 2024 3.730 3.890 3.642 3.820 739,509 +0.09(+2.41%)
May 31, 2024 3.570 3.740 3.500 3.730 526,738 +0.19(+5.37%)
May 30, 2024 3.810 3.870 3.495 3.540 673,342 -0.26(-6.84%)
May 29, 2024 3.880 4.025 3.741 3.800 1,038,655 -0.18(-4.52%)
May 28, 2024 3.920 4.040 3.750 3.980 718,907 +0.11(+2.84%)
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 2,110,757 +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%)
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.