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

Outset Medical Inc (NQ: OM )

2.530 -0.100 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 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%)
Dec 01, 2023 5.270 5.700 5.185 5.690 807,822 +0.45(+8.59%)
Nov 30, 2023 5.190 5.580 5.050 5.240 1,953,397 +0.05(+0.96%)
Nov 29, 2023 5.040 5.410 5.040 5.190 695,081 +0.28(+5.70%)
Nov 28, 2023 5.010 5.010 4.730 4.910 1,363,650 -0.12(-2.39%)
Nov 27, 2023 5.140 5.140 4.775 5.030 1,991,980 -0.10(-1.95%)
Nov 24, 2023 5.100 5.370 5.040 5.130 409,565 +0.02(+0.39%)
Nov 22, 2023 4.940 5.180 4.890 5.110 379,000 +0.28(+5.80%)
Nov 21, 2023 5.280 5.280 4.780 4.830 806,278 -0.54(-10.06%)
Nov 20, 2023 5.220 5.510 5.170 5.370 915,568 +0.21(+4.07%)
Nov 17, 2023 5.120 5.240 4.965 5.160 830,515 +0.13(+2.58%)
Nov 16, 2023 5.080 5.100 4.640 5.030 1,061,420 -0.13(-2.52%)
Nov 15, 2023 5.000 5.340 4.990 5.160 913,991 +0.20(+4.03%)
Nov 14, 2023 4.360 5.010 4.335 4.960 2,196,687 +0.73(+17.26%)
Nov 13, 2023 3.740 4.265 3.702 4.230 1,780,247 +0.55(+14.95%)
Nov 10, 2023 3.660 3.840 3.400 3.680 1,328,430 +0.06(+1.66%)
Nov 09, 2023 3.740 3.910 3.610 3.620 965,721 -0.07(-1.90%)
Nov 08, 2023 4.240 4.620 3.549 3.690 2,705,451 -0.62(-14.39%)
Nov 07, 2023 4.230 4.330 4.121 4.310 2,873,807 +0.04(+0.94%)
Nov 06, 2023 4.440 4.470 4.215 4.270 2,203,216 +0.02(+0.47%)
Nov 03, 2023 4.180 4.460 4.060 4.250 2,849,439 +0.22(+5.46%)
Nov 02, 2023 3.830 4.170 3.800 4.030 2,506,053 +0.27(+7.18%)
Nov 01, 2023 3.510 3.770 3.430 3.760 2,097,527 +0.22(+6.21%)
Oct 31, 2023 3.090 3.580 3.080 3.540 2,179,889 +0.47(+15.31%)
Oct 30, 2023 3.220 3.350 2.900 3.070 1,138,918 -0.12(-3.76%)
Oct 27, 2023 3.280 3.340 3.060 3.190 1,254,634 +0.00(+0.16%)
Oct 26, 2023 3.210 3.270 3.040 3.185 1,364,916 +0.00(+0.16%)
Oct 25, 2023 3.400 3.410 3.130 3.180 1,460,214 -0.25(-7.42%)
Oct 24, 2023 3.550 3.680 3.405 3.435 1,867,115 -0.06(-1.58%)
Oct 23, 2023 3.620 3.730 3.465 3.490 999,827 -0.18(-4.90%)
Oct 20, 2023 3.910 3.910 3.620 3.670 1,183,575 -0.25(-6.38%)
Oct 19, 2023 4.170 4.205 3.900 3.920 1,238,093 -0.28(-6.67%)
Oct 18, 2023 4.040 4.320 3.740 4.200 2,338,743 +0.11(+2.69%)
Oct 17, 2023 3.870 4.340 3.850 4.090 1,916,742 +0.19(+4.87%)
Oct 16, 2023 3.320 4.240 3.380 3.900 4,674,580 +0.51(+15.04%)
Oct 13, 2023 3.760 3.760 3.180 3.390 8,999,752 -3.38(-49.93%)
Oct 12, 2023 7.600 7.605 6.700 6.770 1,984,469 -0.87(-11.33%)
Oct 11, 2023 7.950 8.060 7.400 7.635 3,832,266 -2.05(-21.21%)
Oct 10, 2023 9.620 9.880 9.515 9.690 818,699 +0.13(+1.36%)
Oct 09, 2023 9.880 10.06 9.500 9.560 1,104,872 -0.45(-4.50%)
Oct 06, 2023 10.20 10.24 9.890 10.01 597,682 -0.24(-2.34%)
Oct 05, 2023 9.980 10.30 9.890 10.25 801,159 +0.26(+2.60%)
Oct 04, 2023 10.06 10.17 9.860 9.990 1,084,903 -0.01(-0.10%)
Oct 03, 2023 10.09 10.21 9.900 10.00 692,315 -0.16(-1.57%)
Oct 02, 2023 10.75 10.77 10.02 10.16 2,064,689 -0.72(-6.62%)
Sep 29, 2023 10.70 11.05 10.52 10.88 700,960 +0.36(+3.42%)
Sep 28, 2023 10.97 11.11 10.31 10.52 806,584 -0.49(-4.45%)
Sep 27, 2023 11.06 11.22 10.91 11.01 632,063 +0.05(+0.46%)
Sep 26, 2023 10.89 11.14 10.72 10.96 492,627 -0.05(-0.45%)
Sep 25, 2023 10.98 11.09 10.95 11.01 613,006 -0.01(-0.09%)
Sep 22, 2023 11.30 12.36 10.96 11.02 447,710 -0.23(-2.04%)
Sep 21, 2023 11.71 11.71 11.17 11.25 394,467 -0.58(-4.90%)
Sep 20, 2023 12.45 12.45 11.74 11.83 409,288 -0.56(-4.52%)
Sep 19, 2023 12.24 12.45 11.89 12.39 735,271 +0.14(+1.14%)
Sep 18, 2023 12.27 12.38 11.97 12.25 540,652 -0.06(-0.49%)
Sep 15, 2023 12.59 12.59 12.10 12.31 1,000,136 -0.22(-1.76%)
Sep 14, 2023 12.98 13.20 12.49 12.53 566,590 -0.32(-2.49%)
Sep 13, 2023 13.23 13.24 12.75 12.85 641,959 -0.42(-3.17%)
Sep 12, 2023 13.69 13.77 13.15 13.27 369,135 -0.51(-3.70%)
Sep 11, 2023 13.15 13.93 13.05 13.78 671,625 +0.74(+5.67%)
Sep 08, 2023 12.93 13.90 12.84 13.04 295,433 +0.02(+0.15%)
Sep 07, 2023 13.35 13.35 12.82 13.02 259,644 -0.40(-2.98%)
Sep 06, 2023 13.40 13.45 13.07 13.42 303,315 +0.05(+0.37%)
Sep 05, 2023 13.58 13.62 13.23 13.37 401,742 -0.51(-3.67%)
Sep 01, 2023 13.61 14.06 13.42 13.88 641,403 +0.27(+1.98%)
Aug 31, 2023 14.13 14.21 13.54 13.61 521,715 -0.48(-3.41%)
Aug 30, 2023 14.11 14.60 13.98 14.09 658,171 -0.07(-0.49%)
Aug 29, 2023 13.48 14.26 13.10 14.16 471,066 +0.61(+4.50%)
Aug 28, 2023 13.95 13.95 13.04 13.55 676,804 -0.23(-1.67%)
Aug 25, 2023 13.52 13.81 13.30 13.78 485,258 +0.25(+1.85%)
Aug 24, 2023 13.51 13.61 12.88 13.53 775,765 -0.04(-0.29%)
Aug 23, 2023 14.20 14.34 13.53 13.57 344,719 -0.63(-4.44%)
Aug 22, 2023 13.87 14.28 13.66 14.20 378,477 +0.34(+2.45%)
Aug 21, 2023 14.22 14.41 13.82 13.86 498,607 -0.36(-2.53%)
Aug 18, 2023 13.70 14.33 13.55 14.22 793,974 +0.29(+2.08%)
Aug 17, 2023 14.66 14.70 13.92 13.93 427,572 -0.86(-5.81%)
Aug 16, 2023 15.52 15.55 14.76 14.79 355,546 -0.84(-5.37%)
Aug 15, 2023 16.06 16.13 15.49 15.63 269,565 -0.48(-2.98%)
Aug 14, 2023 15.93 16.20 15.81 16.11 369,369 +0.07(+0.44%)
Aug 11, 2023 15.82 16.12 15.58 16.04 288,266 +0.09(+0.56%)
Aug 10, 2023 16.15 16.34 15.77 15.95 339,489 -0.14(-0.87%)
Aug 09, 2023 16.54 16.68 16.07 16.09 697,887 -0.40(-2.43%)
Aug 08, 2023 16.57 16.73 15.43 16.49 1,044,989 -0.31(-1.85%)
Aug 07, 2023 17.08 17.38 16.50 16.80 479,247 -0.36(-2.10%)
Aug 04, 2023 17.40 17.68 16.47 17.16 774,640 -0.23(-1.32%)
Aug 03, 2023 16.95 17.90 16.20 17.39 2,022,835 -1.97(-10.18%)
Aug 02, 2023 20.06 20.12 18.95 19.36 742,074 -1.00(-4.91%)
Aug 01, 2023 20.07 20.68 19.80 20.36 455,343 -0.22(-1.07%)
Jul 31, 2023 19.61 20.75 19.53 20.58 488,270 +0.97(+4.95%)
Jul 28, 2023 19.61 20.47 19.55 19.61 637,079 +0.25(+1.29%)
Jul 27, 2023 19.54 19.71 18.95 19.36 379,953 -0.08(-0.41%)
Jul 26, 2023 19.15 19.70 18.62 19.44 259,115 +0.29(+1.51%)
Jul 25, 2023 19.00 19.32 18.84 19.15 257,263 +0.14(+0.74%)
Jul 24, 2023 19.22 19.55 18.77 19.01 427,369 -0.28(-1.45%)
Jul 21, 2023 19.27 19.50 19.05 19.29 229,754 +0.25(+1.34%)
Jul 20, 2023 19.05 19.47 18.99 19.04 390,028 -0.09(-0.50%)
Jul 19, 2023 19.88 20.36 19.04 19.13 568,689 -0.61(-3.09%)
Jul 18, 2023 19.07 19.88 19.07 19.74 334,182 +0.49(+2.55%)
Jul 17, 2023 19.19 19.55 18.86 19.25 430,242 +0.06(+0.31%)
Jul 14, 2023 19.43 19.78 19.04 19.19 542,257 -0.23(-1.18%)
Jul 13, 2023 19.42 19.90 19.29 19.42 324,435 +0.05(+0.26%)
Jul 12, 2023 20.58 20.96 19.29 19.37 429,777 -0.75(-3.73%)
Jul 11, 2023 19.18 20.15 18.94 20.12 508,064 +0.86(+4.47%)
Jul 10, 2023 18.52 19.30 17.20 19.26 1,915,293 -1.20(-5.87%)
Jul 07, 2023 19.86 20.57 19.80 20.46 277,270 +0.64(+3.23%)
Jul 06, 2023 19.76 19.84 19.22 19.82 368,691 -0.33(-1.64%)
Jul 05, 2023 20.56 20.57 19.75 20.15 448,434 -0.53(-2.56%)
Jul 03, 2023 21.80 21.80 20.56 20.68 224,170 -1.19(-5.44%)
Jun 30, 2023 22.30 22.45 21.72 21.87 453,919 -0.27(-1.22%)
Jun 29, 2023 22.00 22.26 21.56 22.14 408,973 +0.14(+0.64%)
Jun 28, 2023 21.04 22.47 21.02 22.00 454,468 +0.92(+4.36%)
Jun 27, 2023 21.44 21.81 21.02 21.08 356,907 -0.33(-1.54%)
Jun 26, 2023 21.47 21.74 21.23 21.41 298,289 -0.13(-0.60%)
Jun 23, 2023 21.75 22.12 21.41 21.54 406,349 -0.60(-2.71%)
Jun 22, 2023 21.55 22.29 21.20 22.14 272,690 +0.44(+2.03%)
Jun 21, 2023 21.49 22.03 21.29 21.70 410,657 +0.00(+0.00%)
Jun 20, 2023 21.97 22.02 21.49 21.70 438,971 -0.44(-1.99%)
Jun 16, 2023 23.52 23.52 21.74 22.14 689,962 -0.83(-3.61%)
Jun 15, 2023 22.73 23.43 22.58 22.97 286,634 +2.97(+14.85%)
May 08, 2023 20.42 20.50 18.34 20.00 625,461 -0.85(-4.08%)
May 05, 2023 21.25 22.52 20.83 20.85 681,208 -0.10(-0.48%)
May 04, 2023 18.57 21.60 18.57 20.95 961,148 +0.64(+3.15%)
May 03, 2023 19.43 20.50 19.30 20.31 693,338 +0.97(+5.02%)
May 02, 2023 18.80 19.48 18.80 19.34 981,367 +0.26(+1.36%)
May 01, 2023 17.95 19.37 17.63 19.08 817,370 +1.09(+6.06%)
Apr 28, 2023 17.32 18.05 17.08 17.99 576,876 +0.66(+3.81%)
Apr 27, 2023 17.21 17.34 16.75 17.33 298,745 +0.15(+0.87%)
Apr 26, 2023 17.57 17.57 16.93 17.18 311,542 -0.37(-2.11%)
Apr 25, 2023 17.55 17.68 17.41 17.55 275,633 -0.13(-0.74%)
Apr 24, 2023 18.12 18.25 17.55 17.68 447,491 -0.41(-2.27%)
Apr 21, 2023 17.81 18.37 17.81 18.09 388,001 +0.25(+1.40%)
Apr 20, 2023 17.67 17.99 17.22 17.84 476,579 -0.08(-0.45%)
Apr 19, 2023 17.36 18.13 17.36 17.92 360,151 +0.44(+2.52%)
Apr 18, 2023 17.94 17.94 16.90 17.48 475,785 -0.38(-2.13%)
Apr 17, 2023 18.06 18.26 17.49 17.86 649,476 -0.20(-1.11%)
Apr 14, 2023 19.33 19.34 17.96 18.06 427,455 -1.22(-6.33%)
Apr 13, 2023 19.27 19.82 19.13 19.28 315,075 +0.24(+1.26%)
Apr 12, 2023 18.71 19.32 18.51 19.04 303,311 +0.61(+3.31%)
Apr 11, 2023 17.93 18.58 17.79 18.43 388,328 +0.66(+3.68%)
Apr 10, 2023 17.48 17.84 17.18 17.77 444,135 +0.21(+1.22%)
Apr 06, 2023 17.46 17.70 17.31 17.56 329,169 +0.05(+0.29%)
Apr 05, 2023 17.99 18.15 17.31 17.51 313,843 -0.58(-3.21%)
Apr 04, 2023 18.86 19.05 17.74 18.09 588,294 -0.71(-3.78%)
Apr 03, 2023 18.50 18.96 18.07 18.80 600,775 +0.40(+2.17%)
Mar 31, 2023 18.51 18.73 18.30 18.40 630,201 +0.11(+0.60%)
Mar 30, 2023 18.52 18.61 17.97 18.29 557,847 +0.04(+0.22%)
Mar 29, 2023 18.92 18.92 18.09 18.25 743,275 -0.49(-2.61%)
Mar 28, 2023 19.01 19.23 18.61 18.74 365,474 -0.42(-2.19%)
Mar 27, 2023 19.41 19.55 18.71 19.16 332,182 +0.05(+0.26%)
Mar 24, 2023 18.64 19.20 18.01 19.11 693,065 +0.30(+1.59%)
Mar 23, 2023 21.24 21.82 18.61 18.81 888,257 -2.19(-10.43%)
Mar 22, 2023 21.94 22.01 21.00 21.00 367,439 -0.94(-4.28%)
Mar 21, 2023 21.84 22.50 21.79 21.94 479,764 +0.33(+1.53%)
Mar 20, 2023 20.82 21.65 20.36 21.61 497,998 +0.69(+3.30%)
Mar 17, 2023 20.40 21.69 20.34 20.92 832,873 +0.43(+2.10%)
Mar 16, 2023 19.51 20.65 19.23 20.49 741,326 +0.62(+3.12%)
Mar 15, 2023 19.61 19.96 19.10 19.87 706,735 -0.14(-0.70%)
Mar 14, 2023 20.50 21.01 19.54 20.01 504,383 +0.00(+0.00%)
Mar 13, 2023 20.24 20.78 19.60 20.01 1,054,899 -0.49(-2.39%)
Mar 10, 2023 21.95 21.95 19.34 20.50 1,570,312 -1.59(-7.20%)
Mar 09, 2023 22.54 23.06 22.07 22.09 394,765 -0.37(-1.65%)
Mar 08, 2023 22.65 22.93 22.20 22.46 327,523 -0.21(-0.93%)
Mar 07, 2023 22.93 23.15 22.58 22.67 333,469 -0.14(-0.61%)
Mar 06, 2023 23.47 23.53 22.56 22.81 462,933 -0.61(-2.60%)
Mar 03, 2023 22.01 23.70 21.53 23.42 681,318 +1.61(+7.38%)
Mar 02, 2023 22.35 22.36 21.76 21.81 411,998 -0.78(-3.45%)
Mar 01, 2023 22.81 23.21 21.90 22.59 479,024 -0.22(-0.96%)
Feb 28, 2023 22.92 23.69 22.40 22.81 550,400 -0.23(-1.00%)
Feb 27, 2023 22.78 23.15 22.31 23.04 514,776 +0.49(+2.17%)
Feb 24, 2023 22.96 23.35 22.54 22.55 623,680 -0.94(-4.00%)
Feb 23, 2023 24.08 24.08 22.88 23.49 494,930 -0.20(-0.84%)
Feb 22, 2023 23.89 24.54 23.51 23.69 596,670 -0.15(-0.63%)
Feb 21, 2023 25.05 25.22 23.46 23.84 522,872 -1.73(-6.77%)
Feb 17, 2023 24.40 25.67 23.98 25.57 535,910 +1.06(+4.32%)
Feb 16, 2023 24.37 25.43 23.86 24.51 1,169,025 -0.61(-2.43%)
Feb 15, 2023 26.60 27.59 24.93 25.12 892,320 -1.62(-6.06%)
Feb 14, 2023 23.35 27.06 22.74 26.74 2,458,979 -1.69(-5.94%)
Feb 13, 2023 28.94 29.50 28.24 28.43 475,162 -0.16(-0.56%)
Feb 10, 2023 28.28 29.02 28.09 28.59 370,430 -0.06(-0.21%)
Feb 09, 2023 29.74 29.89 28.39 28.65 244,656 -0.66(-2.25%)
Feb 08, 2023 29.44 29.83 28.86 29.31 319,109 -0.18(-0.61%)
Feb 07, 2023 28.90 29.91 28.50 29.49 412,951 +0.45(+1.55%)
Feb 06, 2023 28.98 29.47 28.63 29.04 338,656 -0.18(-0.62%)
Feb 03, 2023 29.62 30.55 29.13 29.22 461,202 -1.04(-3.44%)
Feb 02, 2023 28.87 30.42 28.71 30.26 473,427 +1.90(+6.70%)
Feb 01, 2023 28.16 28.60 27.60 28.36 352,974 +0.24(+0.85%)
Jan 31, 2023 27.92 28.40 27.38 28.12 269,565 +0.34(+1.22%)
Jan 30, 2023 27.97 28.29 27.46 27.78 321,829 -0.50(-1.77%)
Jan 27, 2023 27.92 28.63 27.54 28.28 219,216 -0.10(-0.35%)
Jan 26, 2023 28.84 29.02 27.51 28.38 260,839 +0.01(+0.04%)
Jan 25, 2023 27.52 28.54 26.96 28.37 304,505 +0.26(+0.92%)
Jan 24, 2023 27.01 29.61 26.64 28.11 782,202 +0.91(+3.35%)
Jan 23, 2023 27.37 27.91 27.11 27.20 450,074 +0.14(+0.52%)
Jan 20, 2023 27.42 27.50 26.92 27.06 316,988 +0.06(+0.22%)
Jan 19, 2023 26.93 27.23 26.41 27.00 329,180 -0.16(-0.59%)
Jan 18, 2023 28.53 28.85 27.08 27.16 362,070 -1.13(-3.99%)
Jan 17, 2023 26.64 28.31 25.86 28.29 521,537 +1.41(+5.25%)
Jan 13, 2023 26.68 27.14 26.67 26.88 390,656 +0.15(+0.56%)
Jan 12, 2023 26.69 26.80 25.71 26.73 494,760 +0.20(+0.75%)
Jan 11, 2023 27.10 27.47 26.22 26.53 571,519 -0.41(-1.52%)
Jan 10, 2023 26.56 27.50 26.14 26.94 529,506 +0.30(+1.13%)
Jan 09, 2023 25.94 26.84 25.63 26.64 805,986 +1.01(+3.94%)
Jan 06, 2023 24.57 26.51 23.84 25.63 496,840 +1.32(+5.43%)
Jan 05, 2023 24.92 25.62 24.29 24.31 495,472 -1.00(-3.95%)
Jan 04, 2023 25.40 26.16 25.09 25.31 322,572 +0.41(+1.65%)
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.