Skip to main content

Outset Medical Inc (NQ: OM )

2.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 22.92 23.69 22.40 22.81 550,400 -0.23(-1.00%)
Feb 27, 2023 22.78 23.15 22.31 23.04 514,776 +0.49(+2.17%)
Feb 24, 2023 22.96 23.35 22.54 22.55 623,680 -0.94(-4.00%)
Feb 23, 2023 24.08 24.08 22.88 23.49 494,930 -0.20(-0.84%)
Feb 22, 2023 23.89 24.54 23.51 23.69 596,670 -0.15(-0.63%)
Feb 21, 2023 25.05 25.22 23.46 23.84 522,872 -1.73(-6.77%)
Feb 17, 2023 24.40 25.67 23.98 25.57 535,910 +1.06(+4.32%)
Feb 16, 2023 24.37 25.43 23.86 24.51 1,169,025 -0.61(-2.43%)
Feb 15, 2023 26.60 27.59 24.93 25.12 892,320 -1.62(-6.06%)
Feb 14, 2023 23.35 27.06 23.36 26.74 2,458,979 -1.69(-5.94%)
Feb 13, 2023 28.94 29.50 28.24 28.43 475,162 -0.16(-0.56%)
Feb 10, 2023 28.28 29.02 28.09 28.59 370,430 -0.06(-0.21%)
Feb 09, 2023 29.74 29.89 28.39 28.65 244,656 -0.66(-2.25%)
Feb 08, 2023 29.44 29.83 28.86 29.31 319,109 -0.18(-0.61%)
Feb 07, 2023 28.90 29.91 28.50 29.49 412,951 +0.45(+1.55%)
Feb 06, 2023 28.98 29.47 28.63 29.04 338,656 -0.18(-0.62%)
Feb 03, 2023 29.62 30.55 29.13 29.22 461,202 -1.04(-3.44%)
Feb 02, 2023 28.87 30.42 28.71 30.26 473,427 +1.90(+6.70%)
Feb 01, 2023 28.16 28.60 27.60 28.36 352,974 +0.24(+0.85%)
Jan 31, 2023 27.92 28.40 27.38 28.12 269,565 +0.34(+1.22%)
Jan 30, 2023 27.97 28.29 27.46 27.78 321,829 -0.50(-1.77%)
Jan 27, 2023 27.92 28.63 27.54 28.28 219,216 -0.10(-0.35%)
Jan 26, 2023 28.84 29.02 27.51 28.38 260,839 +0.01(+0.04%)
Jan 25, 2023 27.52 28.54 26.96 28.37 304,505 +0.26(+0.92%)
Jan 24, 2023 27.01 29.61 26.64 28.11 782,202 +0.91(+3.35%)
Jan 23, 2023 27.37 27.91 27.11 27.20 450,074 +0.14(+0.52%)
Jan 20, 2023 27.42 27.50 26.92 27.06 316,988 +0.06(+0.22%)
Jan 19, 2023 26.93 27.23 26.41 27.00 329,180 -0.16(-0.59%)
Jan 18, 2023 28.53 28.85 27.08 27.16 362,070 -1.13(-3.99%)
Jan 17, 2023 26.64 28.31 25.86 28.29 521,537 +1.41(+5.25%)
Jan 13, 2023 26.68 27.14 26.67 26.88 390,656 +0.15(+0.56%)
Jan 12, 2023 26.69 26.80 25.71 26.73 494,760 +0.20(+0.75%)
Jan 11, 2023 27.10 27.47 26.22 26.53 571,519 -0.41(-1.52%)
Jan 10, 2023 26.56 27.50 26.14 26.94 529,506 +0.30(+1.13%)
Jan 09, 2023 25.94 26.84 25.63 26.64 805,986 +1.01(+3.94%)
Jan 06, 2023 24.57 26.51 23.84 25.63 496,840 +1.32(+5.43%)
Jan 05, 2023 24.92 25.62 24.29 24.31 495,472 -1.00(-3.95%)
Jan 04, 2023 25.40 26.16 25.09 25.31 322,572 +0.41(+1.65%)
Jan 03, 2023 26.43 26.73 24.29 24.90 745,069 -0.92(-3.56%)
Dec 30, 2022 25.46 25.94 25.13 25.82 556,059 -0.15(-0.58%)
Dec 29, 2022 24.83 26.40 24.78 25.97 440,179 +1.44(+5.87%)
Dec 28, 2022 24.18 24.98 24.11 24.53 302,781 +0.32(+1.32%)
Dec 27, 2022 25.17 25.25 24.09 24.21 287,436 -1.04(-4.12%)
Dec 23, 2022 26.12 26.12 24.89 25.25 230,481 -0.74(-2.85%)
Dec 22, 2022 26.09 26.88 25.06 25.99 506,659 -0.42(-1.59%)
Dec 21, 2022 26.04 27.11 25.83 26.41 532,566 +0.64(+2.48%)
Dec 20, 2022 24.62 26.14 24.41 25.77 514,831 +1.08(+4.37%)
Dec 19, 2022 25.22 25.25 23.90 24.69 416,436 -0.56(-2.22%)
Dec 16, 2022 23.71 25.34 23.59 25.25 685,676 +1.19(+4.95%)
Dec 15, 2022 24.59 25.04 23.61 24.06 360,621 -1.22(-4.83%)
Dec 14, 2022 24.94 26.48 24.73 25.28 508,141 +0.33(+1.32%)
Dec 13, 2022 25.35 25.54 24.32 24.95 443,092 +0.99(+4.13%)
Dec 12, 2022 23.81 24.22 22.68 23.96 454,754 +0.33(+1.40%)
Dec 09, 2022 22.44 24.19 22.16 23.63 607,596 +1.00(+4.42%)
Dec 08, 2022 21.61 22.88 21.04 22.63 390,675 +1.16(+5.40%)
Dec 07, 2022 21.37 22.45 20.76 21.47 395,655 +0.07(+0.33%)
Dec 06, 2022 21.49 21.70 20.82 21.40 326,900 -0.02(-0.09%)
Dec 05, 2022 21.91 22.28 21.13 21.42 509,543 -0.70(-3.16%)
Dec 02, 2022 21.72 22.23 21.13 22.12 615,740 -0.01(-0.05%)
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.