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

Outset Medical, Inc. - Common Stock (NQ: OM )

1.210 +0.100 (+9.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.100 1.220 1.060 1.210 582,399 +0.07(+6.61%)
Dec 19, 2024 1.030 1.230 1.030 1.135 678,325 +0.11(+11.27%)
Dec 18, 2024 1.030 1.120 0.9940 1.020 415,897 +0.01(+0.99%)
Dec 17, 2024 1.080 1.080 0.9614 1.010 757,025 -0.05(-4.72%)
Dec 16, 2024 1.140 1.140 1.060 1.060 397,254 -0.05(-4.50%)
Dec 13, 2024 1.220 1.220 1.080 1.110 641,266 -0.10(-8.26%)
Dec 12, 2024 1.210 1.260 1.200 1.210 188,841 -0.02(-1.63%)
Dec 11, 2024 1.270 1.285 1.140 1.230 577,735 -0.06(-4.65%)
Dec 10, 2024 1.340 1.450 1.230 1.290 1,423,087 -0.03(-2.27%)
Dec 09, 2024 1.210 1.360 1.204 1.320 747,731 +0.12(+10.00%)
Dec 06, 2024 1.240 1.250 1.200 1.200 401,830 +0.01(+0.84%)
Dec 05, 2024 1.190 1.270 1.070 1.190 903,858 +0.00(+0.00%)
Dec 04, 2024 1.210 1.410 1.170 1.190 2,565,903 +0.01(+0.85%)
Dec 03, 2024 0.9100 1.230 0.8700 1.180 2,233,126 +0.27(+30.37%)
Dec 02, 2024 0.9100 0.9400 0.8600 0.9051 990,500 +0.01(+0.99%)
Nov 29, 2024 0.8599 0.9100 0.8126 0.8962 358,179 +0.04(+4.50%)
Nov 27, 2024 0.8766 0.8990 0.7787 0.8576 577,324 -0.02(-2.00%)
Nov 26, 2024 0.8977 0.9180 0.8600 0.8751 290,853 -0.03(-3.23%)
Nov 25, 2024 0.8420 0.9371 0.8390 0.9043 725,952 +0.07(+7.96%)
Nov 22, 2024 0.7604 0.8987 0.7425 0.8376 551,986 +0.08(+10.15%)
Nov 21, 2024 0.7200 0.7732 0.7000 0.7604 391,436 +0.03(+4.78%)
Nov 20, 2024 0.7577 0.7850 0.7100 0.7257 499,744 -0.02(-3.32%)
Nov 19, 2024 0.6822 0.7599 0.6822 0.7506 130,793 +0.05(+7.49%)
Nov 18, 2024 0.7700 0.8000 0.6654 0.6983 805,374 -0.09(-11.82%)
Nov 15, 2024 0.8500 0.8608 0.7755 0.7919 642,539 -0.07(-8.01%)
Nov 14, 2024 0.9000 0.9233 0.8500 0.8609 591,306 -0.04(-4.34%)
Nov 13, 2024 0.8600 0.9248 0.7959 0.9000 1,132,306 +0.04(+4.79%)
Nov 12, 2024 0.8371 0.8900 0.8153 0.8589 571,708 +0.01(+0.67%)
Nov 11, 2024 0.7800 0.8690 0.7600 0.8532 1,046,034 +0.09(+11.24%)
Nov 08, 2024 0.7900 0.8990 0.7670 0.7670 1,547,187 -0.01(-1.17%)
Nov 07, 2024 0.6704 0.9330 0.6600 0.7761 5,179,556 +0.16(+25.18%)
Nov 06, 2024 0.6800 0.6800 0.6121 0.6200 2,639,223 -0.01(-1.13%)
Nov 05, 2024 0.6450 0.6799 0.6210 0.6271 795,481 +0.01(+1.08%)
Nov 04, 2024 0.6190 0.6385 0.6100 0.6204 484,065 +0.01(+1.70%)
Nov 01, 2024 0.5600 0.6367 0.5600 0.6100 670,722 +0.04(+7.02%)
Oct 31, 2024 0.5200 0.5857 0.5200 0.5700 466,542 +0.03(+5.58%)
Oct 30, 2024 0.5500 0.5548 0.5200 0.5399 1,392,240 -0.01(-2.19%)
Oct 29, 2024 0.5600 0.5689 0.5432 0.5520 353,361 -0.00(-0.33%)
Oct 28, 2024 0.5500 0.5644 0.5460 0.5538 366,768 +0.01(+1.80%)
Oct 25, 2024 0.5320 0.5549 0.5300 0.5440 377,125 -0.00(-0.51%)
Oct 24, 2024 0.5300 0.5468 0.5297 0.5468 374,054 +0.02(+3.17%)
Oct 23, 2024 0.5600 0.5615 0.5122 0.5300 533,574 -0.03(-6.06%)
Oct 22, 2024 0.5900 0.5900 0.5423 0.5642 777,891 -0.02(-3.49%)
Oct 21, 2024 0.5800 0.5938 0.5795 0.5846 207,525 +0.00(+0.45%)
Oct 18, 2024 0.6000 0.6005 0.5700 0.5820 372,837 +0.00(+0.34%)
Oct 17, 2024 0.6301 0.6399 0.5800 0.5800 643,834 -0.05(-7.94%)
Oct 16, 2024 0.6200 0.6380 0.6100 0.6300 168,358 +0.02(+3.28%)
Oct 15, 2024 0.6000 0.6350 0.5903 0.6100 332,557 +0.01(+1.96%)
Oct 14, 2024 0.6099 0.6174 0.5983 0.5983 357,783 -0.01(-1.03%)
Oct 11, 2024 0.6084 0.6350 0.5815 0.6045 487,755 -0.01(-0.82%)
Oct 10, 2024 0.6330 0.6482 0.6000 0.6095 277,019 -0.02(-3.22%)
Oct 09, 2024 0.6090 0.6390 0.5810 0.6298 400,730 +0.04(+6.82%)
Oct 08, 2024 0.6200 0.6291 0.5807 0.5896 418,490 -0.02(-3.64%)
Oct 07, 2024 0.6239 0.6892 0.5914 0.6119 2,325,377 -0.01(-1.47%)
Oct 04, 2024 0.5800 0.6300 0.5697 0.6210 384,270 +0.04(+6.35%)
Oct 03, 2024 0.6229 0.6398 0.5800 0.5839 309,553 -0.03(-5.43%)
Oct 02, 2024 0.6296 0.6350 0.6101 0.6174 348,251 -0.01(-2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.