Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
0.544
-0.003 (-0.51%)
At close: Oct 25, 2024, 4:00 PM
0.555
+0.011 (2.02%)
After-hours: Oct 25, 2024, 5:18 PM EDT
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.17% | 370,974 |
| Oct 23, 2024 | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -6.06% | 534,315 |
| Oct 22, 2024 | 0.59 | 0.59 | 0.54 | 0.56 | 0.56 | -3.49% | 777,891 |
| Oct 21, 2024 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.45% | 207,600 |
| Oct 18, 2024 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | 0.34% | 372,837 |
| Oct 17, 2024 | 0.63 | 0.64 | 0.58 | 0.58 | 0.58 | -7.94% | 645,560 |
| Oct 16, 2024 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 169,378 |
| Oct 15, 2024 | 0.60 | 0.64 | 0.59 | 0.61 | 0.61 | 1.96% | 335,557 |
| Oct 14, 2024 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.03% | 357,783 |
| Oct 11, 2024 | 0.61 | 0.64 | 0.58 | 0.60 | 0.60 | -0.82% | 487,755 |
| Oct 10, 2024 | 0.63 | 0.65 | 0.60 | 0.61 | 0.61 | -3.22% | 277,019 |
| Oct 9, 2024 | 0.61 | 0.64 | 0.58 | 0.63 | 0.63 | 6.82% | 400,730 |
| Oct 8, 2024 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -3.64% | 418,490 |
| Oct 7, 2024 | 0.62 | 0.69 | 0.59 | 0.61 | 0.61 | -1.47% | 2,327,247 |
| Oct 4, 2024 | 0.58 | 0.63 | 0.57 | 0.62 | 0.62 | 6.35% | 384,471 |
| Oct 3, 2024 | 0.62 | 0.64 | 0.58 | 0.58 | 0.58 | -5.43% | 309,623 |
| Oct 2, 2024 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -2.26% | 348,251 |
| Oct 1, 2024 | 0.68 | 0.72 | 0.63 | 0.63 | 0.63 | -6.69% | 970,130 |
| Sep 30, 2024 | 0.62 | 0.73 | 0.61 | 0.68 | 0.68 | 10.42% | 1,251,072 |
| Sep 27, 2024 | 0.54 | 0.62 | 0.54 | 0.61 | 0.61 | 16.12% | 1,363,918 |
| Sep 26, 2024 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | 2.07% | 519,220 |
| Sep 25, 2024 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -4.72% | 396,302 |
| Sep 24, 2024 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | 5.38% | 505,785 |
| Sep 23, 2024 | 0.59 | 0.59 | 0.51 | 0.52 | 0.52 | -10.12% | 712,543 |
| Sep 20, 2024 | 0.60 | 0.63 | 0.57 | 0.57 | 0.57 | -3.52% | 803,846 |
| Sep 19, 2024 | 0.68 | 0.68 | 0.59 | 0.59 | 0.59 | -8.60% | 1,226,619 |
| Sep 18, 2024 | 0.52 | 0.65 | 0.50 | 0.65 | 0.65 | 22.39% | 2,215,571 |
| Sep 17, 2024 | 0.53 | 0.62 | 0.50 | 0.53 | 0.53 | 1.57% | 3,311,094 |
| Sep 16, 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.34% | 1,003,158 |
| Sep 13, 2024 | 0.44 | 0.53 | 0.44 | 0.53 | 0.53 | 17.67% | 1,760,393 |
| Sep 12, 2024 | 0.51 | 0.51 | 0.44 | 0.45 | 0.45 | -11.69% | 3,283,406 |
| Sep 11, 2024 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 1.03% | 1,508,673 |
| Sep 10, 2024 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | 2.31% | 620,665 |
| Sep 9, 2024 | 0.50 | 0.57 | 0.48 | 0.49 | 0.49 | 0.88% | 1,018,036 |
| Sep 6, 2024 | 0.51 | 0.52 | 0.47 | 0.49 | 0.49 | -4.36% | 1,448,948 |
| Sep 5, 2024 | 0.53 | 0.56 | 0.51 | 0.51 | 0.51 | -0.21% | 611,082 |
| Sep 4, 2024 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -2.88% | 1,105,262 |
| Sep 3, 2024 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -0.43% | 927,090 |
| Aug 30, 2024 | 0.56 | 0.58 | 0.52 | 0.53 | 0.53 | -5.29% | 3,127,099 |
| Aug 29, 2024 | 0.65 | 0.67 | 0.55 | 0.56 | 0.56 | -9.74% | 4,848,723 |
| Aug 28, 2024 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -4.32% | 1,193,345 |
| Aug 27, 2024 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -3.44% | 1,060,790 |
| Aug 26, 2024 | 0.71 | 0.73 | 0.67 | 0.67 | 0.67 | -5.28% | 1,851,753 |
| Aug 23, 2024 | 0.72 | 0.76 | 0.69 | 0.71 | 0.71 | -0.95% | 1,600,266 |
| Aug 22, 2024 | 0.69 | 0.75 | 0.66 | 0.72 | 0.72 | 3.67% | 3,789,747 |
| Aug 21, 2024 | 0.60 | 0.69 | 0.58 | 0.69 | 0.69 | 16.93% | 4,355,352 |
| Aug 20, 2024 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -4.72% | 2,489,308 |
| Aug 19, 2024 | 0.68 | 0.70 | 0.62 | 0.62 | 0.62 | -6.73% | 3,426,392 |
| Aug 16, 2024 | 0.81 | 0.85 | 0.66 | 0.66 | 0.66 | -19.04% | 4,554,627 |
| Aug 15, 2024 | 0.83 | 0.89 | 0.81 | 0.82 | 0.82 | -1.54% | 1,852,984 |
| Aug 14, 2024 | 0.88 | 0.88 | 0.82 | 0.83 | 0.83 | -4.25% | 2,755,415 |
| Aug 13, 2024 | 0.90 | 0.96 | 0.87 | 0.87 | 0.87 | -1.15% | 2,796,949 |
| Aug 12, 2024 | 0.89 | 0.93 | 0.85 | 0.88 | 0.88 | -4.49% | 4,797,335 |
| Aug 9, 2024 | 1.11 | 1.15 | 0.92 | 0.92 | 0.92 | -13.88% | 10,512,219 |
| Aug 8, 2024 | 1.98 | 1.98 | 1.02 | 1.07 | 1.07 | -68.53% | 22,770,070 |
| Aug 7, 2024 | 3.52 | 3.59 | 3.37 | 3.40 | 3.40 | -3.41% | 2,889,207 |
| Aug 6, 2024 | 3.51 | 3.60 | 3.45 | 3.52 | 3.52 | 0.57% | 347,032 |
| Aug 5, 2024 | 3.18 | 3.53 | 3.15 | 3.50 | 3.50 | - | 503,251 |
| Aug 2, 2024 | 3.50 | 3.54 | 3.32 | 3.50 | 3.50 | - | 847,960 |
| Aug 1, 2024 | 3.55 | 3.59 | 3.48 | 3.50 | 3.50 | -1.41% | 451,338 |
| Jul 31, 2024 | 3.55 | 3.71 | 3.50 | 3.55 | 3.55 | 1.14% | 297,731 |
| Jul 30, 2024 | 3.68 | 3.73 | 3.47 | 3.51 | 3.51 | -4.36% | 448,116 |
| Jul 29, 2024 | 3.85 | 3.90 | 3.59 | 3.67 | 3.67 | -1.87% | 229,087 |
| Jul 26, 2024 | 3.78 | 3.83 | 3.65 | 3.74 | 3.74 | 0.81% | 347,792 |
| Jul 25, 2024 | 3.83 | 3.96 | 3.70 | 3.71 | 3.71 | -3.39% | 298,746 |
| Jul 24, 2024 | 4.02 | 4.14 | 3.77 | 3.84 | 3.84 | -5.65% | 298,373 |
| Jul 23, 2024 | 3.82 | 4.09 | 3.82 | 4.07 | 4.07 | 5.71% | 362,467 |
| Jul 22, 2024 | 3.97 | 3.97 | 3.77 | 3.85 | 3.85 | -0.52% | 492,329 |
| Jul 19, 2024 | 4.05 | 4.05 | 3.77 | 3.87 | 3.87 | -4.21% | 431,377 |
| Jul 18, 2024 | 4.40 | 4.55 | 3.98 | 4.04 | 4.04 | -8.80% | 585,941 |
| Jul 17, 2024 | 4.71 | 4.71 | 4.42 | 4.43 | 4.43 | -8.09% | 829,030 |
| Jul 16, 2024 | 4.26 | 4.84 | 4.25 | 4.82 | 4.82 | 14.49% | 1,147,955 |
| Jul 15, 2024 | 4.21 | 4.29 | 4.10 | 4.21 | 4.21 | 0.24% | 380,024 |
| Jul 12, 2024 | 4.17 | 4.30 | 4.11 | 4.20 | 4.20 | 2.44% | 333,059 |
| Jul 11, 2024 | 4.05 | 4.24 | 4.01 | 4.10 | 4.10 | 3.02% | 403,375 |
| Jul 10, 2024 | 4.01 | 4.19 | 3.93 | 3.98 | 3.98 | - | 444,158 |
| Jul 9, 2024 | 3.60 | 3.99 | 3.54 | 3.98 | 3.98 | 10.86% | 629,521 |
| Jul 8, 2024 | 3.79 | 3.84 | 3.54 | 3.59 | 3.59 | -6.27% | 510,071 |
| Jul 5, 2024 | 3.83 | 3.91 | 3.70 | 3.83 | 3.83 | -0.26% | 643,751 |
| Jul 3, 2024 | 3.77 | 3.89 | 3.65 | 3.84 | 3.84 | 1.86% | 824,421 |
| Jul 2, 2024 | 3.68 | 3.89 | 3.63 | 3.77 | 3.77 | 2.17% | 1,196,515 |
| Jul 1, 2024 | 3.85 | 4.03 | 3.58 | 3.69 | 3.69 | -4.16% | 1,426,455 |
| Jun 28, 2024 | 4.21 | 4.27 | 3.76 | 3.85 | 3.85 | -7.00% | 7,985,021 |
| Jun 27, 2024 | 4.08 | 4.23 | 3.85 | 4.14 | 4.14 | 2.48% | 1,013,294 |
| Jun 26, 2024 | 4.33 | 4.59 | 4.03 | 4.04 | 4.04 | -7.13% | 943,658 |
| Jun 25, 2024 | 4.38 | 4.46 | 4.30 | 4.35 | 4.35 | -0.91% | 648,983 |
| Jun 24, 2024 | 4.35 | 4.72 | 4.26 | 4.39 | 4.39 | 1.39% | 1,374,595 |
| Jun 21, 2024 | 3.91 | 4.54 | 3.91 | 4.33 | 4.33 | 20.78% | 3,952,330 |
| Jun 20, 2024 | 3.62 | 3.73 | 3.52 | 3.59 | 3.59 | -1.51% | 581,079 |
| Jun 18, 2024 | 3.71 | 3.88 | 3.57 | 3.64 | 3.64 | -2.15% | 579,064 |
| Jun 17, 2024 | 3.81 | 3.89 | 3.59 | 3.72 | 3.72 | -3.38% | 721,487 |
| Jun 14, 2024 | 3.92 | 3.92 | 3.66 | 3.85 | 3.85 | -1.53% | 698,722 |
| Jun 13, 2024 | 4.58 | 4.67 | 3.88 | 3.91 | 3.91 | -15.18% | 977,243 |
| Jun 12, 2024 | 4.37 | 4.82 | 4.34 | 4.61 | 4.61 | 7.96% | 946,010 |
| Jun 11, 2024 | 4.06 | 4.30 | 3.85 | 4.27 | 4.27 | 3.64% | 737,308 |
| Jun 10, 2024 | 4.44 | 4.52 | 4.08 | 4.12 | 4.12 | -8.44% | 1,037,310 |
| Jun 7, 2024 | 4.20 | 4.59 | 4.06 | 4.50 | 4.50 | 3.93% | 1,001,800 |
| Jun 6, 2024 | 4.05 | 4.39 | 4.05 | 4.33 | 4.33 | 6.39% | 760,435 |
| Jun 5, 2024 | 3.91 | 4.16 | 3.81 | 4.07 | 4.07 | 4.63% | 622,378 |
| Jun 4, 2024 | 3.81 | 3.97 | 3.70 | 3.89 | 3.89 | 1.83% | 998,714 |