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

Outset Medical Inc (NQ: OM )

3.270 -0.860 (-20.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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 2,106,867 +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%)
May 01, 2024 2.540 2.930 2.510 2.850 963,835 +0.32(+12.65%)
Apr 30, 2024 2.600 2.640 2.510 2.530 544,254 -0.10(-3.80%)
Apr 29, 2024 2.430 2.730 2.430 2.630 794,872 +0.23(+9.58%)
Apr 26, 2024 2.380 2.450 2.335 2.400 402,980 +0.02(+0.84%)
Apr 25, 2024 2.470 2.472 2.295 2.380 806,581 -0.17(-6.67%)
Apr 24, 2024 2.420 2.610 2.410 2.550 769,961 +0.09(+3.66%)
Apr 23, 2024 2.310 2.530 2.280 2.460 644,755 +0.12(+5.13%)
Apr 22, 2024 2.310 2.370 2.280 2.340 527,787 +0.02(+0.86%)
Apr 19, 2024 2.230 2.365 2.200 2.320 825,279 +0.07(+3.11%)
Apr 18, 2024 2.180 2.305 2.140 2.250 846,428 +0.09(+4.17%)
Apr 17, 2024 2.160 2.305 2.085 2.160 748,066 +0.08(+3.85%)
Apr 16, 2024 2.010 2.130 1.980 2.080 608,264 +0.04(+1.96%)
Apr 15, 2024 2.050 2.110 1.920 2.040 1,088,038 -0.01(-0.49%)
Apr 12, 2024 2.230 2.269 2.010 2.050 1,103,582 -0.23(-9.89%)
Apr 11, 2024 2.420 2.430 2.270 2.275 1,407,775 -0.04(-1.73%)
Apr 10, 2024 2.410 2.450 2.250 2.315 1,642,435 -0.19(-7.77%)
Apr 09, 2024 2.540 2.710 2.380 2.510 1,132,381 -0.02(-0.79%)
Apr 08, 2024 2.190 2.620 2.140 2.530 2,457,609 +0.48(+23.41%)
Apr 05, 2024 2.130 2.309 2.010 2.050 1,106,291 +0.11(+5.67%)
Apr 04, 2024 2.080 2.100 1.940 1.940 1,930,786 -0.09(-4.43%)
Apr 03, 2024 2.000 2.110 1.950 2.030 542,765 +0.02(+1.00%)
Apr 02, 2024 2.120 2.120 1.950 2.010 596,710 -0.07(-3.37%)
Apr 01, 2024 2.260 2.260 2.080 2.080 371,783 -0.14(-6.31%)
Mar 28, 2024 2.200 2.360 2.190 2.220 485,160 +0.02(+0.91%)
Mar 27, 2024 2.220 2.307 2.190 2.200 373,869 +0.00(+0.00%)
Mar 26, 2024 2.070 2.265 2.070 2.200 878,079 +0.15(+7.06%)
Mar 25, 2024 2.040 2.120 1.990 2.055 797,538 +0.07(+3.27%)
Mar 22, 2024 2.130 2.140 1.980 1.990 965,959 -0.10(-4.78%)
Mar 21, 2024 2.220 2.330 2.070 2.090 650,412 -0.13(-5.86%)
Mar 20, 2024 2.240 2.270 2.092 2.220 668,407 -0.03(-1.33%)
Mar 19, 2024 2.130 2.380 2.070 2.250 1,575,823 +0.25(+12.50%)
Mar 18, 2024 2.170 2.180 1.975 2.000 1,156,939 -0.17(-7.83%)
Mar 15, 2024 2.120 2.200 2.060 2.170 1,476,020 +0.00(+0.00%)
Mar 14, 2024 2.450 2.450 2.150 2.170 858,523 -0.26(-10.70%)
Mar 13, 2024 2.430 2.515 2.310 2.430 1,094,683 +0.00(+0.00%)
Mar 12, 2024 2.700 2.700 2.380 2.430 889,531 -0.23(-8.65%)
Mar 11, 2024 2.910 2.980 2.640 2.660 1,518,206 -0.29(-9.83%)
Mar 08, 2024 2.990 3.247 2.950 2.950 1,467,839 +0.05(+1.72%)
Mar 07, 2024 2.860 3.280 2.835 2.900 7,036,745 +0.10(+3.57%)
Mar 06, 2024 2.960 3.040 2.770 2.800 631,710 -0.13(-4.44%)
Mar 05, 2024 3.110 3.350 2.920 2.930 737,007 -0.10(-3.30%)
Mar 04, 2024 3.060 3.160 3.000 3.030 524,485 -0.06(-1.94%)
Mar 01, 2024 3.150 3.200 2.995 3.090 601,631 -0.06(-1.90%)
Feb 29, 2024 3.540 3.580 3.140 3.150 1,056,422 -0.32(-9.22%)
Feb 28, 2024 3.720 3.750 3.460 3.470 438,557 -0.32(-8.44%)
Feb 27, 2024 3.730 3.840 3.640 3.790 384,083 +0.13(+3.55%)
Feb 26, 2024 3.710 3.790 3.500 3.660 682,350 -0.06(-1.61%)
Feb 23, 2024 3.410 3.970 3.170 3.720 1,213,548 +0.31(+9.09%)
Feb 22, 2024 3.580 4.330 3.405 3.410 1,987,291 +0.20(+6.23%)
Feb 21, 2024 3.270 3.350 3.160 3.210 426,739 -0.14(-4.18%)
Feb 20, 2024 3.360 3.410 3.285 3.350 338,431 -0.06(-1.76%)
Feb 16, 2024 3.480 3.560 3.380 3.410 702,110 -0.14(-3.94%)
Feb 15, 2024 3.500 3.670 3.485 3.550 676,047 +0.12(+3.50%)
Feb 14, 2024 3.200 3.480 3.150 3.430 341,705 +0.27(+8.54%)
Feb 13, 2024 3.390 3.390 3.130 3.160 557,989 -0.32(-9.20%)
Feb 12, 2024 3.430 3.595 3.415 3.480 388,173 +0.07(+2.05%)
Feb 09, 2024 3.390 3.445 3.290 3.410 418,229 +0.07(+2.10%)
Feb 08, 2024 3.260 3.360 3.100 3.340 406,272 +0.17(+5.53%)
Feb 07, 2024 3.250 3.250 2.990 3.165 910,178 -0.06(-2.01%)
Feb 06, 2024 3.120 3.375 3.060 3.230 554,901 +0.11(+3.53%)
Feb 05, 2024 2.880 3.190 2.800 3.120 1,400,420 +0.17(+5.76%)
Feb 02, 2024 2.900 3.000 2.735 2.950 955,557 -0.03(-1.01%)
Feb 01, 2024 3.070 3.210 2.830 2.980 1,136,923 -0.06(-1.97%)
Jan 31, 2024 3.210 3.310 3.030 3.040 680,834 -0.20(-6.17%)
Jan 30, 2024 3.500 3.500 3.240 3.240 676,244 -0.30(-8.47%)
Jan 29, 2024 3.500 3.565 3.390 3.540 406,167 +0.04(+1.14%)
Jan 26, 2024 3.490 3.640 3.482 3.500 351,446 +0.04(+1.16%)
Jan 25, 2024 3.370 3.490 3.300 3.460 601,187 +0.14(+4.22%)
Jan 24, 2024 3.850 4.000 3.320 3.320 641,178 -0.43(-11.47%)
Jan 23, 2024 3.930 4.090 3.745 3.750 668,242 -0.12(-3.10%)
Jan 22, 2024 3.660 3.928 3.658 3.870 1,268,009 +0.27(+7.35%)
Jan 19, 2024 3.590 3.650 3.380 3.605 1,407,955 +0.11(+3.30%)
Jan 18, 2024 3.790 3.830 3.415 3.490 2,742,075 -0.31(-8.16%)
Jan 17, 2024 4.010 4.020 3.750 3.800 2,574,273 -0.34(-8.21%)
Jan 16, 2024 4.430 4.430 4.040 4.140 1,036,736 -0.33(-7.49%)
Jan 12, 2024 4.800 4.930 4.440 4.475 858,095 -0.48(-9.60%)
Jan 11, 2024 5.050 5.050 4.785 4.950 635,898 -0.14(-2.85%)
Jan 10, 2024 5.180 5.250 5.015 5.095 870,862 -0.06(-1.07%)
Jan 09, 2024 5.250 5.270 4.902 5.150 1,360,920 -0.23(-4.28%)
Jan 08, 2024 5.570 5.670 5.340 5.380 1,250,001 -0.19(-3.41%)
Jan 05, 2024 5.490 5.630 5.300 5.570 848,714 +0.04(+0.72%)
Jan 04, 2024 5.630 5.695 5.335 5.530 733,907 -0.04(-0.72%)
Jan 03, 2024 5.540 5.880 5.462 5.570 2,486,342 -0.07(-1.24%)
Jan 02, 2024 5.320 5.760 5.230 5.640 1,770,995 +0.23(+4.25%)
Dec 29, 2023 5.620 5.620 5.330 5.410 614,521 -0.26(-4.59%)
Dec 28, 2023 5.550 5.805 5.500 5.670 947,018 +0.12(+2.16%)
Dec 27, 2023 5.700 5.870 5.510 5.550 553,845 -0.09(-1.60%)
Dec 26, 2023 5.450 5.730 5.410 5.640 520,058 +0.20(+3.68%)
Dec 22, 2023 5.730 5.880 5.405 5.440 776,138 -0.28(-4.90%)
Dec 21, 2023 5.850 5.955 5.580 5.720 614,849 -0.04(-0.69%)
Dec 20, 2023 6.090 6.190 5.750 5.760 464,028 -0.37(-6.04%)
Dec 19, 2023 6.140 6.360 6.080 6.130 731,147 +0.12(+2.00%)
Dec 18, 2023 6.090 6.165 5.890 6.010 904,537 -0.03(-0.50%)
Dec 15, 2023 6.330 6.370 5.970 6.040 1,998,199 -0.18(-2.89%)
Dec 14, 2023 5.930 6.350 5.780 6.220 1,680,563 +0.49(+8.55%)
Dec 13, 2023 5.550 5.740 5.300 5.730 1,263,472 +0.14(+2.50%)
Dec 12, 2023 5.530 5.645 5.272 5.590 709,566 +0.07(+1.27%)
Dec 11, 2023 5.890 5.940 5.460 5.520 581,976 -0.36(-6.12%)
Dec 08, 2023 5.660 5.920 5.600 5.880 352,150 +0.17(+2.98%)
Dec 07, 2023 5.570 5.720 5.470 5.710 408,819 +0.11(+1.96%)
Dec 06, 2023 5.510 5.760 5.400 5.600 418,678 +0.15(+2.75%)
Dec 05, 2023 5.780 5.780 5.420 5.450 457,344 -0.24(-4.22%)
Dec 04, 2023 5.680 6.038 5.663 5.690 607,606 +0.00(+0.00%)
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.