Outset Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.96	0.97	0.85	0.88	0.88	-8.81%	698,247
Feb 20, 2025	0.97	1.08	0.83	0.96	0.96	2.13%	3,552,788
Feb 19, 2025	0.87	0.94	0.84	0.94	0.94	3.52%	1,557,429
Feb 18, 2025	0.92	0.95	0.82	0.91	0.91	1.00%	1,604,455
Feb 14, 2025	0.80	0.97	0.80	0.90	0.90	9.65%	2,688,291
Feb 13, 2025	0.79	0.83	0.77	0.82	0.82	5.12%	989,655
Feb 12, 2025	0.77	0.79	0.75	0.78	0.78	-1.86%	409,667
Feb 11, 2025	0.77	0.80	0.73	0.79	0.79	1.25%	780,177
Feb 10, 2025	0.80	0.82	0.76	0.79	0.79	-3.09%	688,288
Feb 7, 2025	0.79	0.81	0.77	0.81	0.81	1.25%	540,418
Feb 6, 2025	0.82	0.82	0.78	0.80	0.80	-1.39%	378,141
Feb 5, 2025	0.80	0.82	0.77	0.81	0.81	-1.06%	497,078
Feb 4, 2025	0.82	0.84	0.78	0.82	0.82	1.86%	684,151
Feb 3, 2025	0.77	0.81	0.75	0.81	0.81	0.63%	494,568
Jan 31, 2025	0.80	0.82	0.78	0.80	0.80	-1.48%	764,511
Jan 30, 2025	0.81	0.84	0.79	0.81	0.81	-0.98%	525,235
Jan 29, 2025	0.81	0.83	0.78	0.82	0.82	-0.85%	381,093
Jan 28, 2025	0.83	0.84	0.80	0.83	0.83	-2.22%	697,242
Jan 27, 2025	0.83	0.86	0.80	0.85	0.85	-0.53%	800,095
Jan 24, 2025	0.87	0.87	0.80	0.85	0.85	-1.13%	750,793
Jan 23, 2025	0.76	0.87	0.76	0.86	0.86	10.26%	765,205
Jan 22, 2025	0.81	0.82	0.76	0.78	0.78	-3.33%	951,560
Jan 21, 2025	0.79	0.84	0.77	0.81	0.81	2.14%	1,120,014
Jan 17, 2025	0.82	0.82	0.78	0.79	0.79	-3.45%	994,808
Jan 16, 2025	0.76	0.85	0.72	0.82	0.82	7.32%	1,472,313
Jan 15, 2025	0.83	0.83	0.71	0.76	0.76	-6.12%	1,874,507
Jan 14, 2025	0.80	0.84	0.76	0.81	0.81	0.53%	2,005,971
Jan 13, 2025	0.89	0.90	0.78	0.81	0.81	-12.17%	1,887,884
Jan 10, 2025	0.99	1.00	0.84	0.92	0.92	-5.83%	1,978,399
Jan 8, 2025	1.15	1.15	0.83	0.98	0.98	-11.22%	3,143,744
Jan 7, 2025	1.29	1.36	1.08	1.10	1.10	-13.39%	3,742,345
Jan 6, 2025	1.60	1.69	1.26	1.27	1.27	-9.29%	7,590,948
Jan 3, 2025	1.18	1.42	1.12	1.40	1.40	19.66%	1,147,317
Jan 2, 2025	1.10	1.24	1.08	1.17	1.17	5.41%	486,962
Dec 31, 2024	1.16	1.16	1.07	1.11	1.11	-5.13%	391,432
Dec 30, 2024	1.16	1.22	1.08	1.17	1.17	2.63%	527,896
Dec 27, 2024	1.19	1.21	1.13	1.14	1.14	-5.79%	243,728
Dec 26, 2024	1.13	1.21	1.12	1.21	1.21	7.08%	251,047
Dec 24, 2024	1.21	1.21	1.11	1.13	1.13	-4.24%	251,749
Dec 23, 2024	1.23	1.23	1.11	1.18	1.18	-2.48%	339,551
Dec 20, 2024	1.10	1.22	1.06	1.21	1.21	9.01%	582,399
Dec 19, 2024	1.03	1.23	1.03	1.11	1.11	8.82%	707,787
Dec 18, 2024	1.03	1.12	0.99	1.02	1.02	0.99%	415,973
Dec 17, 2024	1.08	1.08	0.96	1.01	1.01	-4.72%	757,125
Dec 16, 2024	1.14	1.14	1.06	1.06	1.06	-4.50%	398,544
Dec 13, 2024	1.22	1.22	1.08	1.11	1.11	-8.26%	641,266
Dec 12, 2024	1.21	1.26	1.20	1.21	1.21	-1.63%	189,243
Dec 11, 2024	1.27	1.29	1.14	1.23	1.23	-4.65%	577,745
Dec 10, 2024	1.34	1.45	1.23	1.29	1.29	-2.27%	1,427,242
Dec 9, 2024	1.21	1.36	1.20	1.32	1.32	10.00%	751,336
Dec 6, 2024	1.24	1.25	1.20	1.20	1.20	0.84%	401,830
Dec 5, 2024	1.19	1.27	1.07	1.19	1.19	-	903,933
Dec 4, 2024	1.21	1.41	1.17	1.19	1.19	0.85%	2,576,672
Dec 3, 2024	0.91	1.23	0.87	1.18	1.18	30.37%	2,356,439
Dec 2, 2024	0.91	0.94	0.86	0.91	0.91	1.02%	994,971
Nov 29, 2024	0.86	0.91	0.81	0.90	0.90	4.48%	358,179
Nov 27, 2024	0.88	0.90	0.78	0.86	0.86	-2.00%	577,324
Nov 26, 2024	0.90	0.92	0.86	0.88	0.88	-3.23%	291,353
Nov 25, 2024	0.84	0.94	0.84	0.90	0.90	7.96%	730,173
Nov 22, 2024	0.76	0.90	0.74	0.84	0.84	10.15%	551,986
Nov 21, 2024	0.72	0.77	0.70	0.76	0.76	4.78%	393,440
Nov 20, 2024	0.76	0.79	0.71	0.73	0.73	-3.32%	504,513
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