Outset Medical, Inc. (OM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.9100 | 4.5400 | 3.9050 | 4.3300 | 4.3300 | 3,937,900 |
| 20 Jun 2024 | 3.6200 | 3.7300 | 3.5200 | 3.5850 | 3.5850 | 581,100 |
| 18 Jun 2024 | 3.7100 | 3.8780 | 3.5700 | 3.6400 | 3.6400 | 579,100 |
| 17 Jun 2024 | 3.8100 | 3.8850 | 3.5850 | 3.7200 | 3.7200 | 721,500 |
| 14 Jun 2024 | 3.9200 | 3.9200 | 3.6600 | 3.8500 | 3.8500 | 698,700 |
| 13 Jun 2024 | 4.5800 | 4.6700 | 3.8750 | 3.9100 | 3.9100 | 977,200 |
| 12 Jun 2024 | 4.3700 | 4.8200 | 4.3400 | 4.6100 | 4.6100 | 946,000 |
| 11 Jun 2024 | 4.0600 | 4.3000 | 3.8500 | 4.2700 | 4.2700 | 737,300 |
| 10 Jun 2024 | 4.4400 | 4.5200 | 4.0800 | 4.1200 | 4.1200 | 1,037,100 |
| 07 Jun 2024 | 4.2000 | 4.5900 | 4.0600 | 4.5000 | 4.5000 | 1,001,700 |
| 06 Jun 2024 | 4.0500 | 4.3900 | 4.0500 | 4.3300 | 4.3300 | 760,400 |
| 05 Jun 2024 | 3.9100 | 4.1600 | 3.8100 | 4.0700 | 4.0700 | 622,400 |
| 04 Jun 2024 | 3.8100 | 3.9700 | 3.7000 | 3.8900 | 3.8900 | 998,700 |
| 03 Jun 2024 | 3.7300 | 3.8900 | 3.6420 | 3.8200 | 3.8200 | 739,500 |
| 31 May 2024 | 3.5700 | 3.7400 | 3.5000 | 3.7300 | 3.7300 | 526,700 |
| 30 May 2024 | 3.8100 | 3.8700 | 3.4950 | 3.5400 | 3.5400 | 673,800 |
| 29 May 2024 | 3.8800 | 4.0250 | 3.7410 | 3.8000 | 3.8000 | 1,038,700 |
| 28 May 2024 | 3.9200 | 4.0400 | 3.7500 | 3.9800 | 3.9800 | 718,800 |
| 24 May 2024 | 4.0200 | 4.1950 | 3.8150 | 3.8700 | 3.8700 | 1,028,800 |
| 23 May 2024 | 3.8500 | 4.0600 | 3.6600 | 3.9900 | 3.9900 | 985,900 |
| 22 May 2024 | 3.6200 | 4.0300 | 3.5700 | 3.9050 | 3.9050 | 890,100 |
| 21 May 2024 | 3.5800 | 3.7200 | 3.4800 | 3.6800 | 3.6800 | 818,500 |
| 20 May 2024 | 3.5700 | 3.8890 | 3.5470 | 3.6100 | 3.6100 | 796,400 |
| 17 May 2024 | 3.5200 | 3.6200 | 3.4700 | 3.6100 | 3.6100 | 749,300 |
| 16 May 2024 | 3.5200 | 3.6200 | 3.4810 | 3.5200 | 3.5200 | 689,800 |
| 15 May 2024 | 3.5900 | 3.6800 | 3.4200 | 3.5600 | 3.5600 | 667,500 |
| 14 May 2024 | 3.1800 | 3.6000 | 3.1500 | 3.5000 | 3.5000 | 1,274,000 |
| 13 May 2024 | 3.1000 | 3.6200 | 3.0500 | 3.1000 | 3.1000 | 1,162,200 |
| 10 May 2024 | 3.2700 | 3.2700 | 2.9300 | 3.0700 | 3.0700 | 1,434,900 |
| 09 May 2024 | 3.7700 | 3.8180 | 3.1350 | 3.2700 | 3.2700 | 2,764,100 |
| 08 May 2024 | 3.6900 | 4.1850 | 3.6900 | 4.1300 | 4.1300 | 2,114,600 |
| 07 May 2024 | 3.8000 | 3.9700 | 3.5700 | 3.7900 | 3.7900 | 2,244,900 |
| 06 May 2024 | 3.4400 | 5.2200 | 3.4230 | 3.7900 | 3.7900 | 16,259,300 |
| 03 May 2024 | 3.0600 | 3.2400 | 3.0300 | 3.1400 | 3.1400 | 846,600 |
| 02 May 2024 | 2.9200 | 3.0200 | 2.8500 | 3.0000 | 3.0000 | 1,016,700 |
| 01 May 2024 | 2.5400 | 2.9300 | 2.5100 | 2.8500 | 2.8500 | 963,800 |
| 30 Apr 2024 | 2.6000 | 2.6400 | 2.5100 | 2.5300 | 2.5300 | 544,300 |
| 29 Apr 2024 | 2.4300 | 2.7300 | 2.4300 | 2.6300 | 2.6300 | 795,400 |
| 26 Apr 2024 | 2.3800 | 2.4500 | 2.3350 | 2.4000 | 2.4000 | 403,000 |
| 25 Apr 2024 | 2.4700 | 2.4720 | 2.2950 | 2.3800 | 2.3800 | 806,600 |
| 24 Apr 2024 | 2.4200 | 2.6100 | 2.4100 | 2.5500 | 2.5500 | 770,000 |
| 23 Apr 2024 | 2.3100 | 2.5300 | 2.2800 | 2.4600 | 2.4600 | 645,800 |
| 22 Apr 2024 | 2.3100 | 2.3700 | 2.2800 | 2.3400 | 2.3400 | 527,800 |
| 19 Apr 2024 | 2.2300 | 2.3650 | 2.2000 | 2.3200 | 2.3200 | 825,100 |
| 18 Apr 2024 | 2.1800 | 2.3050 | 2.1400 | 2.2500 | 2.2500 | 846,400 |
| 17 Apr 2024 | 2.1580 | 2.3050 | 2.0850 | 2.1600 | 2.1600 | 748,100 |
| 16 Apr 2024 | 2.0100 | 2.1300 | 1.9800 | 2.0800 | 2.0800 | 608,300 |
| 15 Apr 2024 | 2.0500 | 2.1100 | 1.9200 | 2.0400 | 2.0400 | 1,088,000 |
| 12 Apr 2024 | 2.2300 | 2.2690 | 2.0100 | 2.0500 | 2.0500 | 1,103,600 |
| 11 Apr 2024 | 2.4200 | 2.4300 | 2.2700 | 2.2750 | 2.2750 | 1,407,800 |
| 10 Apr 2024 | 2.4100 | 2.4500 | 2.2500 | 2.3150 | 2.3150 | 1,642,400 |
| 09 Apr 2024 | 2.5400 | 2.7100 | 2.3800 | 2.5100 | 2.5100 | 1,132,400 |
| 08 Apr 2024 | 2.1900 | 2.6200 | 2.1400 | 2.5300 | 2.5300 | 2,463,000 |
| 05 Apr 2024 | 2.1300 | 2.3090 | 2.0100 | 2.0500 | 2.0500 | 1,105,700 |
| 04 Apr 2024 | 2.0800 | 2.1000 | 1.9400 | 1.9400 | 1.9400 | 1,930,800 |
| 03 Apr 2024 | 2.0000 | 2.1100 | 1.9500 | 2.0300 | 2.0300 | 542,700 |
| 02 Apr 2024 | 2.1200 | 2.1200 | 1.9500 | 2.0100 | 2.0100 | 596,700 |
| 01 Apr 2024 | 2.2600 | 2.2600 | 2.0800 | 2.0800 | 2.0800 | 371,800 |
| 28 Mar 2024 | 2.2000 | 2.3600 | 2.1900 | 2.2200 | 2.2200 | 485,200 |
| 27 Mar 2024 | 2.2200 | 2.3070 | 2.1900 | 2.2000 | 2.2000 | 373,900 |
| 26 Mar 2024 | 2.0700 | 2.2650 | 2.0700 | 2.2000 | 2.2000 | 878,100 |
| 25 Mar 2024 | 2.0400 | 2.1200 | 1.9900 | 2.0550 | 2.0550 | 797,500 |
| 22 Mar 2024 | 2.1300 | 2.1400 | 1.9800 | 1.9900 | 1.9900 | 965,900 |
| 21 Mar 2024 | 2.2200 | 2.3300 | 2.0700 | 2.0900 | 2.0900 | 650,100 |
| 20 Mar 2024 | 2.2400 | 2.2700 | 2.0920 | 2.2200 | 2.2200 | 668,400 |
| 19 Mar 2024 | 2.1300 | 2.3800 | 2.0700 | 2.2500 | 2.2500 | 1,575,800 |
| 18 Mar 2024 | 2.1700 | 2.1800 | 1.9750 | 2.0000 | 2.0000 | 1,156,900 |
| 15 Mar 2024 | 2.1200 | 2.2000 | 2.0600 | 2.1700 | 2.1700 | 1,475,900 |
| 14 Mar 2024 | 2.4500 | 2.4500 | 2.1500 | 2.1700 | 2.1700 | 858,400 |
| 13 Mar 2024 | 2.4300 | 2.5150 | 2.3100 | 2.4300 | 2.4300 | 1,094,700 |
| 12 Mar 2024 | 2.7000 | 2.7000 | 2.3800 | 2.4300 | 2.4300 | 889,500 |
| 11 Mar 2024 | 2.9100 | 2.9800 | 2.6400 | 2.6600 | 2.6600 | 1,518,000 |
| 08 Mar 2024 | 2.9900 | 3.2470 | 2.9500 | 2.9500 | 2.9500 | 1,467,800 |
| 07 Mar 2024 | 2.8600 | 3.2800 | 2.8350 | 2.9000 | 2.9000 | 7,036,700 |
| 06 Mar 2024 | 2.9600 | 3.0400 | 2.7700 | 2.8000 | 2.8000 | 631,700 |
| 05 Mar 2024 | 3.1100 | 3.3500 | 2.9200 | 2.9300 | 2.9300 | 737,000 |
| 04 Mar 2024 | 3.0600 | 3.1600 | 3.0000 | 3.0300 | 3.0300 | 524,500 |
| 01 Mar 2024 | 3.1500 | 3.2000 | 2.9950 | 3.0900 | 3.0900 | 601,600 |
| 29 Feb 2024 | 3.5400 | 3.5800 | 3.1400 | 3.1500 | 3.1500 | 1,056,900 |
| 28 Feb 2024 | 3.7200 | 3.7500 | 3.4600 | 3.4700 | 3.4700 | 438,600 |
| 27 Feb 2024 | 3.7300 | 3.8400 | 3.6400 | 3.7900 | 3.7900 | 384,100 |
| 26 Feb 2024 | 3.7100 | 3.7900 | 3.5000 | 3.6600 | 3.6600 | 682,400 |
| 23 Feb 2024 | 3.4100 | 3.9700 | 3.1700 | 3.7200 | 3.7200 | 1,213,300 |
| 22 Feb 2024 | 3.5800 | 4.3300 | 3.4050 | 3.4100 | 3.4100 | 1,989,400 |
| 21 Feb 2024 | 3.2700 | 3.3500 | 3.1600 | 3.2100 | 3.2100 | 426,800 |
| 20 Feb 2024 | 3.3600 | 3.4100 | 3.2850 | 3.3500 | 3.3500 | 338,400 |
| 16 Feb 2024 | 3.4800 | 3.5600 | 3.3800 | 3.4100 | 3.4100 | 701,100 |
| 15 Feb 2024 | 3.5000 | 3.6700 | 3.4850 | 3.5500 | 3.5500 | 676,000 |
| 14 Feb 2024 | 3.2000 | 3.4800 | 3.1500 | 3.4300 | 3.4300 | 341,700 |
| 13 Feb 2024 | 3.3900 | 3.3900 | 3.1300 | 3.1600 | 3.1600 | 558,800 |
| 12 Feb 2024 | 3.4300 | 3.5950 | 3.4150 | 3.4800 | 3.4800 | 388,200 |
| 09 Feb 2024 | 3.3900 | 3.4450 | 3.2900 | 3.4100 | 3.4100 | 418,200 |
| 08 Feb 2024 | 3.2600 | 3.3600 | 3.1000 | 3.3400 | 3.3400 | 406,300 |
| 07 Feb 2024 | 3.2500 | 3.2500 | 2.9900 | 3.1650 | 3.1650 | 911,200 |
| 06 Feb 2024 | 3.1200 | 3.3750 | 3.0600 | 3.2300 | 3.2300 | 554,900 |
| 05 Feb 2024 | 2.8800 | 3.1900 | 2.8000 | 3.1200 | 3.1200 | 1,400,400 |
| 02 Feb 2024 | 2.9000 | 3.0000 | 2.7350 | 2.9500 | 2.9500 | 955,600 |
| 01 Feb 2024 | 3.0700 | 3.2100 | 2.8300 | 2.9800 | 2.9800 | 1,140,200 |
| 31 Jan 2024 | 3.2100 | 3.3100 | 3.0300 | 3.0400 | 3.0400 | 680,800 |
| 30 Jan 2024 | 3.5000 | 3.5000 | 3.2400 | 3.2400 | 3.2400 | 676,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.