Outset Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.76	0.79	0.71	0.73	0.73	-3.32%	497,467
Nov 19, 2024	0.68	0.76	0.68	0.75	0.75	7.49%	130,819
Nov 18, 2024	0.77	0.80	0.67	0.70	0.70	-11.82%	814,014
Nov 15, 2024	0.85	0.86	0.78	0.79	0.79	-8.01%	642,539
Nov 14, 2024	0.90	0.92	0.85	0.86	0.86	-4.34%	591,688
Nov 13, 2024	0.86	0.92	0.80	0.90	0.90	4.79%	1,132,610
Nov 12, 2024	0.84	0.89	0.82	0.86	0.86	0.67%	571,894
Nov 11, 2024	0.78	0.87	0.76	0.85	0.85	11.24%	1,049,355
Nov 8, 2024	0.79	0.90	0.77	0.77	0.77	-1.17%	1,547,187
Nov 7, 2024	0.67	0.93	0.66	0.78	0.78	25.18%	5,184,765
Nov 6, 2024	0.68	0.68	0.61	0.62	0.62	-1.13%	2,666,440
Nov 5, 2024	0.65	0.68	0.62	0.63	0.63	1.08%	795,486
Nov 4, 2024	0.62	0.64	0.61	0.62	0.62	1.70%	485,018
Nov 1, 2024	0.56	0.64	0.56	0.61	0.61	7.02%	670,722
Oct 31, 2024	0.52	0.59	0.52	0.57	0.57	5.58%	467,082
Oct 30, 2024	0.55	0.55	0.52	0.54	0.54	-2.19%	1,392,245
Oct 29, 2024	0.56	0.57	0.54	0.55	0.55	-0.33%	353,861
Oct 28, 2024	0.55	0.56	0.55	0.55	0.55	1.80%	366,768
Oct 25, 2024	0.53	0.55	0.53	0.54	0.54	-0.51%	377,125
Oct 24, 2024	0.53	0.55	0.53	0.55	0.55	3.17%	376,054
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