Skip to main content

Outset Medical Inc (NQ: OM )

2.225 +0.025 (+1.14%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 36.09 37.19 34.50 34.88 286,212 -1.12(-3.11%)
Apr 28, 2022 36.70 36.84 34.01 36.00 260,290 -0.49(-1.34%)
Apr 27, 2022 37.77 37.81 36.34 36.49 226,168 -1.00(-2.67%)
Apr 26, 2022 38.72 38.72 36.78 37.49 227,497 -1.43(-3.67%)
Apr 25, 2022 37.89 38.94 37.33 38.92 191,145 +0.68(+1.78%)
Apr 22, 2022 40.96 41.00 37.63 38.24 237,902 -3.05(-7.39%)
Apr 21, 2022 44.26 44.65 41.16 41.29 228,381 -2.71(-6.16%)
Apr 20, 2022 44.68 44.68 43.37 44.00 205,978 -0.51(-1.15%)
Apr 19, 2022 43.39 45.63 43.39 44.51 245,914 +0.94(+2.16%)
Apr 18, 2022 43.98 43.98 42.83 43.57 217,079 -0.29(-0.66%)
Apr 14, 2022 45.46 45.46 43.11 43.86 203,269 -1.41(-3.11%)
Apr 13, 2022 45.11 45.84 44.89 45.27 201,311 +0.35(+0.78%)
Apr 12, 2022 45.96 46.64 44.37 44.92 166,021 -0.54(-1.19%)
Apr 11, 2022 46.92 46.92 44.52 45.46 250,229 -1.69(-3.58%)
Apr 08, 2022 46.77 47.34 45.57 47.15 195,064 +0.03(+0.06%)
Apr 07, 2022 48.34 48.62 47.02 47.12 252,327 -1.04(-2.16%)
Apr 06, 2022 46.38 48.61 45.00 48.16 318,806 +0.73(+1.54%)
Apr 05, 2022 47.50 48.69 47.04 47.43 275,320 -0.03(-0.06%)
Apr 04, 2022 47.28 48.71 46.84 47.46 250,862 +0.48(+1.02%)
Apr 01, 2022 45.19 47.08 44.62 46.98 427,961 +1.58(+3.48%)
Mar 31, 2022 44.25 46.00 44.20 45.40 350,250 +1.22(+2.76%)
Mar 30, 2022 43.78 45.42 43.16 44.18 256,565 +0.16(+0.36%)
Mar 29, 2022 42.07 44.77 41.81 44.02 317,873 +2.65(+6.41%)
Mar 28, 2022 40.94 41.85 40.46 41.37 419,976 +0.20(+0.49%)
Mar 25, 2022 41.94 41.99 40.55 41.17 295,046 -0.60(-1.44%)
Mar 24, 2022 42.65 43.98 40.58 41.77 252,152 -0.68(-1.60%)
Mar 23, 2022 42.48 42.87 40.81 42.45 381,419 -0.48(-1.12%)
Mar 22, 2022 42.61 43.51 41.44 42.93 545,974 +0.29(+0.68%)
Mar 21, 2022 43.39 44.11 41.67 42.64 284,348 -0.95(-2.18%)
Mar 18, 2022 44.00 44.68 42.99 43.59 473,796 -0.28(-0.64%)
Mar 17, 2022 40.71 43.91 40.24 43.87 249,652 +2.84(+6.92%)
Mar 16, 2022 39.77 41.83 39.33 41.03 316,267 +1.19(+2.99%)
Mar 15, 2022 38.53 39.92 37.63 39.84 332,734 +1.29(+3.35%)
Mar 14, 2022 40.28 40.62 37.65 38.55 319,994 -2.18(-5.35%)
Mar 11, 2022 42.65 42.65 40.65 40.73 189,825 -1.60(-3.78%)
Mar 10, 2022 41.89 42.56 40.92 42.33 197,567 -0.28(-0.66%)
Mar 09, 2022 41.72 43.00 41.68 42.61 240,616 +1.38(+3.35%)
Mar 08, 2022 41.66 42.63 40.73 41.23 167,657 -0.43(-1.03%)
Mar 07, 2022 43.08 43.34 41.50 41.66 217,404 -1.44(-3.34%)
Mar 04, 2022 43.51 44.29 42.61 43.10 163,141 -0.67(-1.53%)
Mar 03, 2022 45.74 45.99 42.70 43.77 311,185 -1.83(-4.01%)
Mar 02, 2022 44.33 46.65 43.55 45.60 418,679 +1.99(+4.56%)
Mar 01, 2022 43.73 44.92 42.55 43.61 329,320 -0.36(-0.82%)
Feb 28, 2022 42.04 44.64 42.02 43.97 484,000 +1.85(+4.39%)
Feb 25, 2022 43.46 42.51 41.53 42.12 596,417 -1.27(-2.93%)
Feb 24, 2022 38.02 43.46 37.55 43.39 519,152 +3.99(+10.13%)
Feb 23, 2022 41.68 42.12 39.19 39.40 355,557 -1.77(-4.30%)
Feb 22, 2022 40.43 42.28 40.43 41.17 461,580 -0.04(-0.10%)
Feb 18, 2022 41.21 0 +2.27(+5.83%)
Feb 17, 2022 35.78 40.62 35.78 38.94 1,364,599 +4.72(+13.79%)
Feb 16, 2022 35.39 35.39 34.05 34.22 477,871 -1.34(-3.77%)
Feb 15, 2022 36.30 36.88 35.22 35.56 334,390 -0.31(-0.86%)
Feb 14, 2022 37.42 37.70 35.43 35.87 304,742 -1.36(-3.65%)
Feb 11, 2022 38.06 38.19 36.71 37.23 339,885 -0.80(-2.10%)
Feb 10, 2022 37.69 39.41 37.30 38.03 308,495 -0.57(-1.48%)
Feb 09, 2022 38.33 39.08 38.23 38.60 303,012 +0.88(+2.33%)
Feb 08, 2022 37.31 37.86 36.43 37.72 202,090 +0.23(+0.61%)
Feb 07, 2022 36.18 38.03 35.90 37.49 305,377 +1.00(+2.74%)
Feb 04, 2022 35.81 37.08 34.82 36.49 277,780 +1.05(+2.96%)
Feb 03, 2022 36.09 35.42 35.44 306,236 -0.98(-2.69%)
Feb 02, 2022 37.88 38.12 35.78 36.42 267,979 -1.52(-4.01%)
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.