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

Outset Medical Inc (NQ: OM )

0.6230 -0.0087 (-1.38%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.6800 0.7179 0.6260 0.6317 970,130 -0.05(-6.69%)
Sep 30, 2024 0.6169 0.7272 0.6078 0.6770 1,251,072 +0.06(+10.42%)
Sep 27, 2024 0.5400 0.6153 0.5400 0.6131 1,363,918 +0.09(+16.12%)
Sep 26, 2024 0.5300 0.5499 0.5114 0.5280 517,320 +0.01(+2.07%)
Sep 25, 2024 0.5540 0.5550 0.5120 0.5173 394,387 -0.03(-4.72%)
Sep 24, 2024 0.5251 0.5646 0.5204 0.5429 505,785 +0.03(+5.38%)
Sep 23, 2024 0.5900 0.5900 0.5120 0.5152 712,169 -0.06(-10.12%)
Sep 20, 2024 0.6000 0.6266 0.5732 0.5732 803,846 -0.02(-3.52%)
Sep 19, 2024 0.6788 0.6800 0.5900 0.5941 1,226,410 -0.06(-8.60%)
Sep 18, 2024 0.5210 0.6526 0.5020 0.6500 2,215,278 +0.12(+22.39%)
Sep 17, 2024 0.5270 0.6226 0.4999 0.5311 3,311,084 +0.01(+1.57%)
Sep 16, 2024 0.5200 0.5349 0.5091 0.5229 998,532 -0.01(-1.34%)
Sep 13, 2024 0.4400 0.5309 0.4400 0.5300 1,764,373 +0.08(+17.67%)
Sep 12, 2024 0.5060 0.5100 0.4350 0.4504 3,283,066 -0.06(-11.69%)
Sep 11, 2024 0.5000 0.5326 0.5000 0.5100 1,508,574 +0.01(+1.03%)
Sep 10, 2024 0.5090 0.5159 0.4900 0.5048 620,612 +0.01(+2.31%)
Sep 09, 2024 0.4975 0.5686 0.4800 0.4934 1,018,017 +0.00(+0.88%)
Sep 06, 2024 0.5124 0.5200 0.4700 0.4891 1,448,948 -0.02(-4.36%)
Sep 05, 2024 0.5300 0.5599 0.5056 0.5114 610,968 -0.00(-0.21%)
Sep 04, 2024 0.5300 0.5341 0.5025 0.5125 1,113,644 -0.02(-2.88%)
Sep 03, 2024 0.5500 0.5550 0.5150 0.5277 927,087 -0.00(-0.43%)
Aug 30, 2024 0.5611 0.5769 0.5243 0.5300 3,127,100 -0.03(-5.29%)
Aug 29, 2024 0.6500 0.6715 0.5470 0.5596 4,848,629 -0.06(-9.74%)
Aug 28, 2024 0.6500 0.6600 0.6200 0.6200 1,192,818 -0.03(-4.32%)
Aug 27, 2024 0.6690 0.6700 0.6430 0.6480 1,055,190 -0.02(-3.44%)
Aug 26, 2024 0.7100 0.7290 0.6682 0.6711 1,838,849 -0.04(-5.28%)
Aug 23, 2024 0.7150 0.7585 0.6881 0.7085 1,600,266 -0.01(-0.95%)
Aug 22, 2024 0.6884 0.7525 0.6637 0.7153 3,788,135 +0.03(+3.67%)
Aug 21, 2024 0.6001 0.6947 0.5750 0.6900 4,349,640 +0.10(+16.93%)
Aug 20, 2024 0.6400 0.6371 0.5800 0.5901 2,489,283 -0.03(-4.72%)
Aug 19, 2024 0.6827 0.6960 0.6193 0.6193 3,407,475 -0.04(-6.73%)
Aug 16, 2024 0.8050 0.8485 0.6600 0.6640 4,554,629 -0.16(-19.04%)
Aug 15, 2024 0.8300 0.8900 0.8100 0.8202 1,852,831 -0.01(-1.54%)
Aug 14, 2024 0.8800 0.8849 0.8200 0.8330 2,753,714 -0.04(-4.25%)
Aug 13, 2024 0.9000 0.9599 0.8687 0.8700 2,796,844 -0.01(-1.15%)
Aug 12, 2024 0.8900 0.9298 0.8524 0.8801 4,794,713 -0.04(-4.49%)
Aug 09, 2024 1.110 1.150 0.9200 0.9215 10,512,319 -0.15(-13.88%)
Aug 08, 2024 1.980 1.980 1.020 1.070 22,744,984 -2.33(-68.53%)
Aug 07, 2024 3.520 3.590 3.365 3.400 2,873,022 -0.12(-3.41%)
Aug 06, 2024 3.510 3.595 3.450 3.520 347,032 +0.02(+0.57%)
Aug 05, 2024 3.180 3.530 3.150 3.500 503,251 +0.00(+0.00%)
Aug 02, 2024 3.500 3.535 3.320 3.500 847,960 +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.