Skip to main content

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

19.21 +0.14 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.28 19.93 19.05 19.21 310,218 +0.14(+0.73%)
Jun 27, 2025 20.19 20.19 18.44 19.07 2,994,726 -1.06(-5.27%)
Jun 26, 2025 19.88 20.00 19.24 20.13 356,034 +0.57(+2.91%)
Jun 25, 2025 19.97 20.25 18.80 19.56 336,498 -0.41(-2.05%)
Jun 24, 2025 17.40 20.24 17.11 19.97 504,812 +2.60(+14.97%)
Jun 23, 2025 18.90 19.57 17.10 17.37 535,349 -1.61(-8.48%)
Jun 20, 2025 19.65 19.83 18.76 18.98 1,417,413 -0.59(-3.01%)
Jun 18, 2025 18.81 20.39 18.62 19.57 453,522 +0.63(+3.33%)
Jun 17, 2025 20.23 20.76 18.85 18.94 436,345 -1.52(-7.43%)
Jun 16, 2025 20.20 20.80 19.91 20.46 286,350 +0.50(+2.51%)
Jun 13, 2025 19.68 20.63 18.72 19.96 338,128 -0.32(-1.58%)
Jun 12, 2025 20.38 21.01 20.03 20.28 317,221 -0.14(-0.71%)
Jun 11, 2025 20.71 21.29 19.92 20.43 278,040 -0.22(-1.09%)
Jun 10, 2025 21.16 21.98 20.61 20.65 331,251 -0.59(-2.78%)
Jun 09, 2025 21.49 21.92 20.44 21.24 370,169 +0.31(+1.48%)
Jun 06, 2025 20.44 21.17 19.78 20.93 275,070 +0.87(+4.34%)
Jun 05, 2025 19.43 20.50 18.69 20.06 323,073 +0.74(+3.83%)
Jun 04, 2025 18.83 19.80 18.70 19.32 257,491 -0.09(-0.46%)
Jun 03, 2025 18.05 19.68 17.54 19.41 342,422 +1.60(+8.98%)
Jun 02, 2025 17.61 17.99 17.15 17.81 191,898 +0.24(+1.37%)
May 30, 2025 17.71 17.99 16.73 17.57 198,743 -0.04(-0.23%)
May 29, 2025 19.90 19.90 17.29 17.61 252,878 -1.89(-9.69%)
May 28, 2025 18.79 19.50 18.11 19.50 291,210 +0.71(+3.78%)
May 27, 2025 18.63 19.60 18.05 18.79 273,600 +0.84(+4.68%)
May 23, 2025 18.00 18.54 17.54 17.95 112,546 -0.52(-2.82%)
May 22, 2025 18.72 19.03 17.57 18.47 170,164 -0.13(-0.70%)
May 21, 2025 18.38 19.50 18.13 18.60 152,063 -0.91(-4.66%)
May 20, 2025 19.35 19.65 18.12 19.51 220,760 -0.07(-0.36%)
May 19, 2025 19.10 20.84 18.88 19.58 250,454 +0.08(+0.41%)
May 16, 2025 19.43 19.78 18.46 19.50 158,730 -0.05(-0.26%)
May 15, 2025 18.00 19.75 17.27 19.55 229,269 +1.05(+5.68%)
May 14, 2025 17.25 19.55 17.25 18.50 650,908 +1.26(+7.31%)
May 13, 2025 16.20 17.86 15.76 17.24 603,936 +0.95(+5.83%)
May 12, 2025 16.74 16.74 14.80 16.29 364,850 +0.99(+6.47%)
May 09, 2025 15.65 16.71 15.08 15.30 295,785 -0.58(-3.65%)
May 08, 2025 11.87 16.40 11.70 15.88 692,437 +4.14(+35.26%)
May 07, 2025 11.67 11.99 11.19 11.74 101,216 +0.20(+1.73%)
May 06, 2025 11.92 12.09 11.29 11.54 89,809 -0.24(-2.04%)
May 05, 2025 12.15 12.36 11.74 11.78 63,938 -0.47(-3.84%)
May 02, 2025 11.20 12.79 11.13 12.25 178,454 +1.08(+9.67%)
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 Of Service.