Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Outset Medical Inc (NQ: OM )

2.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.190 5.580 5.050 5.240 1,953,397 +0.05(+0.96%)
Nov 29, 2023 5.040 5.410 5.040 5.190 695,081 +0.28(+5.70%)
Nov 28, 2023 5.010 5.010 4.730 4.910 1,363,650 -0.12(-2.39%)
Nov 27, 2023 5.140 5.140 4.775 5.030 1,991,980 -0.10(-1.95%)
Nov 24, 2023 5.100 5.370 5.040 5.130 409,565 +0.02(+0.39%)
Nov 22, 2023 4.940 5.180 4.890 5.110 379,000 +0.28(+5.80%)
Nov 21, 2023 5.280 5.280 4.780 4.830 806,278 -0.54(-10.06%)
Nov 20, 2023 5.220 5.510 5.170 5.370 915,568 +0.21(+4.07%)
Nov 17, 2023 5.120 5.240 4.965 5.160 830,515 +0.13(+2.58%)
Nov 16, 2023 5.080 5.100 4.640 5.030 1,061,420 -0.13(-2.52%)
Nov 15, 2023 5.000 5.340 4.990 5.160 913,991 +0.20(+4.03%)
Nov 14, 2023 4.360 5.010 4.335 4.960 2,196,687 +0.73(+17.26%)
Nov 13, 2023 3.740 4.265 3.702 4.230 1,780,247 +0.55(+14.95%)
Nov 10, 2023 3.660 3.840 3.400 3.680 1,328,430 +0.06(+1.66%)
Nov 09, 2023 3.740 3.910 3.610 3.620 965,721 -0.07(-1.90%)
Nov 08, 2023 4.240 4.620 3.549 3.690 2,705,451 -0.62(-14.39%)
Nov 07, 2023 4.230 4.330 4.121 4.310 2,873,807 +0.04(+0.94%)
Nov 06, 2023 4.440 4.470 4.215 4.270 2,203,216 +0.02(+0.47%)
Nov 03, 2023 4.180 4.460 4.060 4.250 2,849,439 +0.22(+5.46%)
Nov 02, 2023 3.830 4.170 3.800 4.030 2,506,053 +0.27(+7.18%)
Nov 01, 2023 3.510 3.770 3.430 3.760 2,097,527 +0.22(+6.21%)
Oct 31, 2023 3.090 3.580 3.080 3.540 2,179,889 +0.47(+15.31%)
Oct 30, 2023 3.220 3.350 2.900 3.070 1,138,918 -0.12(-3.76%)
Oct 27, 2023 3.280 3.340 3.060 3.190 1,254,634 +0.00(+0.16%)
Oct 26, 2023 3.210 3.270 3.040 3.185 1,364,916 +0.00(+0.16%)
Oct 25, 2023 3.400 3.410 3.130 3.180 1,460,214 -0.25(-7.42%)
Oct 24, 2023 3.550 3.680 3.405 3.435 1,867,115 -0.06(-1.58%)
Oct 23, 2023 3.620 3.730 3.465 3.490 999,827 -0.18(-4.90%)
Oct 20, 2023 3.910 3.910 3.620 3.670 1,183,575 -0.25(-6.38%)
Oct 19, 2023 4.170 4.205 3.900 3.920 1,238,093 -0.28(-6.67%)
Oct 18, 2023 4.040 4.320 3.740 4.200 2,338,743 +0.11(+2.69%)
Oct 17, 2023 3.870 4.340 3.850 4.090 1,916,742 +0.19(+4.87%)
Oct 16, 2023 3.320 4.240 3.380 3.900 4,674,580 +0.51(+15.04%)
Oct 13, 2023 3.760 3.760 3.180 3.390 8,999,752 -3.38(-49.93%)
Oct 12, 2023 7.600 7.605 6.700 6.770 1,984,469 -0.87(-11.33%)
Oct 11, 2023 7.950 8.060 7.400 7.635 3,832,266 -2.05(-21.21%)
Oct 10, 2023 9.620 9.880 9.515 9.690 818,699 +0.13(+1.36%)
Oct 09, 2023 9.880 10.06 9.500 9.560 1,104,872 -0.45(-4.50%)
Oct 06, 2023 10.20 10.24 9.890 10.01 597,682 -0.24(-2.34%)
Oct 05, 2023 9.980 10.30 9.890 10.25 801,159 +0.26(+2.60%)
Oct 04, 2023 10.06 10.17 9.860 9.990 1,084,903 -0.01(-0.10%)
Oct 03, 2023 10.09 10.21 9.900 10.00 692,315 -0.16(-1.57%)
Oct 02, 2023 10.75 10.77 10.02 10.16 2,064,689 -0.72(-6.62%)
Sep 29, 2023 10.70 11.05 10.52 10.88 700,960 +0.36(+3.42%)
Sep 28, 2023 10.97 11.11 10.31 10.52 806,584 -0.49(-4.45%)
Sep 27, 2023 11.06 11.22 10.91 11.01 632,063 +0.05(+0.46%)
Sep 26, 2023 10.89 11.14 10.72 10.96 492,627 -0.05(-0.45%)
Sep 25, 2023 10.98 11.09 10.95 11.01 613,006 -0.01(-0.09%)
Sep 22, 2023 11.30 12.36 10.96 11.02 447,710 -0.23(-2.04%)
Sep 21, 2023 11.71 11.71 11.17 11.25 394,467 -0.58(-4.90%)
Sep 20, 2023 12.45 12.45 11.74 11.83 409,288 -0.56(-4.52%)
Sep 19, 2023 12.24 12.45 11.89 12.39 735,271 +0.14(+1.14%)
Sep 18, 2023 12.27 12.38 11.97 12.25 540,652 -0.06(-0.49%)
Sep 15, 2023 12.59 12.59 12.10 12.31 1,000,136 -0.22(-1.76%)
Sep 14, 2023 12.98 13.20 12.49 12.53 566,590 -0.32(-2.49%)
Sep 13, 2023 13.23 13.24 12.75 12.85 641,959 -0.42(-3.17%)
Sep 12, 2023 13.69 13.77 13.15 13.27 369,135 -0.51(-3.70%)
Sep 11, 2023 13.15 13.93 13.05 13.78 671,625 +0.74(+5.67%)
Sep 08, 2023 12.93 13.90 12.84 13.04 295,433 +0.02(+0.15%)
Sep 07, 2023 13.35 13.35 12.82 13.02 259,644 -0.40(-2.98%)
Sep 06, 2023 13.40 13.45 13.07 13.42 303,315 +0.05(+0.37%)
Sep 05, 2023 13.58 13.62 13.23 13.37 401,742 -0.51(-3.67%)
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.