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 (%)
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%)
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.