Skip to main content

Outset Medical Inc (NQ: OM )

2.245 +0.045 (+2.05%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 17.32 18.05 17.08 17.99 576,876 +0.66(+3.81%)
Apr 27, 2023 17.21 17.34 16.75 17.33 298,745 +0.15(+0.87%)
Apr 26, 2023 17.57 17.57 16.93 17.18 311,542 -0.37(-2.11%)
Apr 25, 2023 17.55 17.68 17.41 17.55 275,633 -0.13(-0.74%)
Apr 24, 2023 18.12 18.25 17.55 17.68 447,491 -0.41(-2.27%)
Apr 21, 2023 17.81 18.37 17.81 18.09 388,001 +0.25(+1.40%)
Apr 20, 2023 17.67 17.99 17.22 17.84 476,579 -0.08(-0.45%)
Apr 19, 2023 17.36 18.13 17.36 17.92 360,151 +0.44(+2.52%)
Apr 18, 2023 17.94 17.94 16.90 17.48 475,785 -0.38(-2.13%)
Apr 17, 2023 18.06 18.26 17.49 17.86 649,476 -0.20(-1.11%)
Apr 14, 2023 19.33 19.34 17.96 18.06 427,455 -1.22(-6.33%)
Apr 13, 2023 19.27 19.82 19.13 19.28 315,075 +0.24(+1.26%)
Apr 12, 2023 18.71 19.32 18.51 19.04 303,311 +0.61(+3.31%)
Apr 11, 2023 17.93 18.58 17.79 18.43 388,328 +0.66(+3.68%)
Apr 10, 2023 17.48 17.84 17.18 17.77 444,135 +0.21(+1.22%)
Apr 06, 2023 17.46 17.70 17.31 17.56 329,169 +0.05(+0.29%)
Apr 05, 2023 17.99 18.15 17.31 17.51 313,843 -0.58(-3.21%)
Apr 04, 2023 18.86 19.05 17.74 18.09 588,294 -0.71(-3.78%)
Apr 03, 2023 18.50 18.96 18.07 18.80 600,775 +0.40(+2.17%)
Mar 31, 2023 18.51 18.73 18.30 18.40 630,201 +0.11(+0.60%)
Mar 30, 2023 18.52 18.61 17.97 18.29 557,847 +0.04(+0.22%)
Mar 29, 2023 18.92 18.92 18.09 18.25 743,275 -0.49(-2.61%)
Mar 28, 2023 19.01 19.23 18.61 18.74 365,474 -0.42(-2.19%)
Mar 27, 2023 19.41 19.55 18.71 19.16 332,182 +0.05(+0.26%)
Mar 24, 2023 18.64 19.20 18.01 19.11 693,065 +0.30(+1.59%)
Mar 23, 2023 21.24 21.82 18.61 18.81 888,257 -2.19(-10.43%)
Mar 22, 2023 21.94 22.01 21.00 21.00 367,439 -0.94(-4.28%)
Mar 21, 2023 21.84 22.50 21.79 21.94 479,764 +0.33(+1.53%)
Mar 20, 2023 20.82 21.65 20.36 21.61 497,998 +0.69(+3.30%)
Mar 17, 2023 20.40 21.69 20.34 20.92 832,873 +0.43(+2.10%)
Mar 16, 2023 19.51 20.65 19.23 20.49 741,326 +0.62(+3.12%)
Mar 15, 2023 19.61 19.96 19.10 19.87 706,735 -0.14(-0.70%)
Mar 14, 2023 20.50 21.01 19.54 20.01 504,383 +0.00(+0.00%)
Mar 13, 2023 20.24 20.78 19.60 20.01 1,054,899 -0.49(-2.39%)
Mar 10, 2023 21.95 21.95 19.34 20.50 1,570,312 -1.59(-7.20%)
Mar 09, 2023 22.54 23.06 22.07 22.09 394,765 -0.37(-1.65%)
Mar 08, 2023 22.65 22.93 22.20 22.46 327,523 -0.21(-0.93%)
Mar 07, 2023 22.93 23.15 22.58 22.67 333,469 -0.14(-0.61%)
Mar 06, 2023 23.47 23.53 22.56 22.81 462,933 -0.61(-2.60%)
Mar 03, 2023 22.01 23.70 21.53 23.42 681,318 +1.61(+7.38%)
Mar 02, 2023 22.35 22.36 21.76 21.81 411,998 -0.78(-3.45%)
Mar 01, 2023 22.81 23.21 21.90 22.59 479,024 -0.22(-0.96%)
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 22.74 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%)
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.