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

Outset Medical Inc (NQ: OM )

0.8376 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.7604 0.8987 0.7425 0.8376 551,986 +0.08(+10.15%)
Nov 21, 2024 0.7200 0.7732 0.7000 0.7604 391,436 +0.03(+4.78%)
Nov 20, 2024 0.7577 0.7850 0.7100 0.7257 502,131 -0.02(-3.32%)
Nov 19, 2024 0.6822 0.7599 0.6822 0.7506 130,793 +0.05(+7.49%)
Nov 18, 2024 0.7700 0.8000 0.6654 0.6983 805,374 -0.09(-11.82%)
Nov 15, 2024 0.8500 0.8608 0.7755 0.7919 642,539 -0.07(-8.01%)
Nov 14, 2024 0.9000 0.9233 0.8500 0.8609 591,306 -0.04(-4.34%)
Nov 13, 2024 0.8600 0.9248 0.7959 0.9000 1,132,306 +0.04(+4.79%)
Nov 12, 2024 0.8371 0.8900 0.8153 0.8589 571,708 +0.01(+0.67%)
Nov 11, 2024 0.7800 0.8690 0.7600 0.8532 1,046,034 +0.09(+11.24%)
Nov 08, 2024 0.7900 0.8990 0.7670 0.7670 1,547,187 -0.01(-1.17%)
Nov 07, 2024 0.6704 0.9330 0.6600 0.7761 5,179,556 +0.16(+25.18%)
Nov 06, 2024 0.6800 0.6800 0.6121 0.6200 2,639,223 -0.01(-1.13%)
Nov 05, 2024 0.6450 0.6799 0.6210 0.6271 795,481 +0.01(+1.08%)
Nov 04, 2024 0.6190 0.6385 0.6100 0.6204 484,065 +0.01(+1.70%)
Nov 01, 2024 0.5600 0.6367 0.5600 0.6100 670,722 +0.04(+7.02%)
Oct 31, 2024 0.5200 0.5857 0.5200 0.5700 466,542 +0.03(+5.58%)
Oct 30, 2024 0.5500 0.5548 0.5200 0.5399 1,392,240 -0.01(-2.19%)
Oct 29, 2024 0.5600 0.5689 0.5432 0.5520 353,361 -0.00(-0.33%)
Oct 28, 2024 0.5500 0.5644 0.5460 0.5538 366,768 +0.01(+1.80%)
Oct 25, 2024 0.5320 0.5549 0.5300 0.5440 377,125 -0.00(-0.51%)
Oct 24, 2024 0.5300 0.5468 0.5297 0.5468 374,054 +0.02(+3.17%)
Oct 23, 2024 0.5600 0.5615 0.5122 0.5300 534,274 -0.03(-6.06%)
Oct 22, 2024 0.5900 0.5900 0.5423 0.5642 777,891 -0.02(-3.49%)
Oct 21, 2024 0.5800 0.5938 0.5795 0.5846 207,525 +0.00(+0.45%)
Oct 18, 2024 0.6000 0.6005 0.5700 0.5820 372,837 +0.00(+0.34%)
Oct 17, 2024 0.6301 0.6399 0.5800 0.5800 643,834 -0.05(-7.94%)
Oct 16, 2024 0.6200 0.6380 0.6100 0.6300 168,358 +0.02(+3.28%)
Oct 15, 2024 0.6000 0.6350 0.5903 0.6100 332,557 +0.01(+1.96%)
Oct 14, 2024 0.6099 0.6174 0.5983 0.5983 357,783 -0.01(-1.03%)
Oct 11, 2024 0.6084 0.6350 0.5815 0.6045 487,755 -0.01(-0.82%)
Oct 10, 2024 0.6330 0.6482 0.6000 0.6095 277,019 -0.02(-3.22%)
Oct 09, 2024 0.6090 0.6390 0.5810 0.6298 400,730 +0.04(+6.82%)
Oct 08, 2024 0.6200 0.6291 0.5807 0.5896 418,490 -0.02(-3.64%)
Oct 07, 2024 0.6239 0.6892 0.5914 0.6119 2,325,377 -0.01(-1.47%)
Oct 04, 2024 0.5800 0.6300 0.5697 0.6210 384,471 +0.04(+6.35%)
Oct 03, 2024 0.6229 0.6398 0.5800 0.5839 309,553 -0.03(-5.43%)
Oct 02, 2024 0.6296 0.6350 0.6101 0.6174 348,251 -0.01(-2.26%)
Oct 01, 2024 0.6800 0.7179 0.6260 0.6317 970,130 -0.05(-6.69%)
Sep 30, 2024 0.6169 0.7272 0.6078 0.6770 1,251,072 +0.06(+10.42%)
Sep 27, 2024 0.5400 0.6153 0.5400 0.6131 1,363,918 +0.09(+16.12%)
Sep 26, 2024 0.5300 0.5499 0.5114 0.5280 517,320 +0.01(+2.07%)
Sep 25, 2024 0.5540 0.5550 0.5120 0.5173 394,387 -0.03(-4.72%)
Sep 24, 2024 0.5251 0.5646 0.5204 0.5429 505,785 +0.03(+5.38%)
Sep 23, 2024 0.5900 0.5900 0.5120 0.5152 712,169 -0.06(-10.12%)
Sep 20, 2024 0.6000 0.6266 0.5732 0.5732 803,846 -0.02(-3.52%)
Sep 19, 2024 0.6788 0.6800 0.5900 0.5941 1,226,410 -0.06(-8.60%)
Sep 18, 2024 0.5210 0.6526 0.5020 0.6500 2,215,278 +0.12(+22.39%)
Sep 17, 2024 0.5270 0.6226 0.4999 0.5311 3,311,084 +0.01(+1.57%)
Sep 16, 2024 0.5200 0.5349 0.5091 0.5229 998,532 -0.01(-1.34%)
Sep 13, 2024 0.4400 0.5309 0.4400 0.5300 1,764,373 +0.08(+17.67%)
Sep 12, 2024 0.5060 0.5100 0.4350 0.4504 3,283,066 -0.06(-11.69%)
Sep 11, 2024 0.5000 0.5326 0.5000 0.5100 1,508,574 +0.01(+1.03%)
Sep 10, 2024 0.5090 0.5159 0.4900 0.5048 620,612 +0.01(+2.31%)
Sep 09, 2024 0.4975 0.5686 0.4800 0.4934 1,018,017 +0.00(+0.88%)
Sep 06, 2024 0.5124 0.5200 0.4700 0.4891 1,448,948 -0.02(-4.36%)
Sep 05, 2024 0.5300 0.5599 0.5056 0.5114 610,968 -0.00(-0.21%)
Sep 04, 2024 0.5300 0.5341 0.5025 0.5125 1,113,644 -0.02(-2.88%)
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.