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

Outset Medical, Inc. - Common Stock (NQ:OM)

19.93 +0.43 (+2.18%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 19, 2025 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 (%)
May 16, 2025 19.43 19.78 18.46 19.50 158,730 -0.05(-0.26%)
May 15, 2025 18.00 19.75 17.27 19.55 229,269 +1.05(+5.68%)
May 14, 2025 17.25 19.55 17.25 18.50 650,908 +1.26(+7.31%)
May 13, 2025 16.20 17.86 15.76 17.24 603,936 +0.95(+5.83%)
May 12, 2025 16.74 16.74 14.80 16.29 364,850 +0.99(+6.47%)
May 09, 2025 15.65 16.71 15.08 15.30 295,785 -0.58(-3.65%)
May 08, 2025 11.87 16.40 11.70 15.88 692,437 +4.14(+35.26%)
May 07, 2025 11.67 11.99 11.19 11.74 101,216 +0.20(+1.73%)
May 06, 2025 11.92 12.09 11.29 11.54 89,809 -0.24(-2.04%)
May 05, 2025 12.15 12.36 11.74 11.78 63,938 -0.47(-3.84%)
May 02, 2025 11.20 12.79 11.13 12.25 178,454 +1.08(+9.67%)
May 01, 2025 10.65 11.24 10.61 11.17 76,613 +0.53(+4.98%)
Apr 30, 2025 11.24 11.43 10.60 10.64 111,753 -0.80(-6.99%)
Apr 29, 2025 11.55 11.69 11.03 11.44 105,512 -0.17(-1.46%)
Apr 28, 2025 11.67 11.81 11.02 11.61 86,830 +0.03(+0.26%)
Apr 25, 2025 10.71 11.64 10.52 11.58 99,578 +0.72(+6.63%)
Apr 24, 2025 11.25 11.81 10.82 10.86 188,804 -0.39(-3.47%)
Apr 23, 2025 10.72 11.76 10.72 11.25 194,306 +0.57(+5.34%)
Apr 22, 2025 9.880 10.69 9.880 10.68 110,511 +0.70(+7.01%)
Apr 21, 2025 10.87 10.87 9.800 9.980 115,739 -1.03(-9.36%)
Apr 17, 2025 10.99 11.35 10.83 11.01 112,252 +0.10(+0.92%)
Apr 16, 2025 11.33 11.33 10.30 10.91 98,446 -0.47(-4.13%)
Apr 15, 2025 11.04 11.59 10.87 11.38 83,314 +0.32(+2.89%)
Apr 14, 2025 10.75 11.65 10.06 11.06 246,119 +0.90(+8.86%)
Apr 11, 2025 9.510 10.18 9.120 10.16 95,634 +0.56(+5.83%)
Apr 10, 2025 9.670 9.677 8.880 9.600 138,746 -0.34(-3.42%)
Apr 09, 2025 9.310 10.09 8.380 9.940 256,915 +0.46(+4.80%)
Apr 08, 2025 9.860 10.56 8.995 9.485 248,169 -0.10(-0.99%)
Apr 07, 2025 10.66 10.66 9.500 9.580 196,404 -0.42(-4.20%)
Apr 04, 2025 10.69 10.70 9.780 10.00 100,935 -1.07(-9.67%)
Apr 03, 2025 11.25 11.58 10.65 11.07 91,939 -1.08(-8.89%)
Apr 02, 2025 10.80 12.25 10.57 12.15 70,440 +1.24(+11.37%)
Apr 01, 2025 11.01 11.16 9.617 10.91 131,590 -0.15(-1.36%)
Mar 31, 2025 12.39 12.40 11.04 11.06 86,242 -1.52(-12.08%)
Mar 28, 2025 11.98 12.58 11.63 12.58 159,096 +0.47(+3.88%)
Mar 27, 2025 11.11 12.13 11.05 12.11 54,556 +0.86(+7.64%)
Mar 26, 2025 11.72 12.12 10.64 11.25 183,405 -0.42(-3.60%)
Mar 25, 2025 10.41 11.89 10.29 11.67 128,670 +1.18(+11.25%)
Mar 24, 2025 10.31 10.49 10.05 10.49 139,890 +0.44(+4.38%)
Mar 21, 2025 10.77 11.10 9.300 10.05 213,693 -1.23(-10.90%)
Mar 20, 2025 7.850 11.62 7.850 11.28 363,014 +3.00(+36.28%)
Mar 19, 2025 8.100 8.526 7.800 8.277 55,499 +0.03(+0.33%)
Mar 18, 2025 6.750 8.270 5.850 8.250 264,274 -0.42(-4.86%)
Mar 17, 2025 8.412 8.671 7.884 8.671 69,405 +0.38(+4.54%)
Mar 14, 2025 8.400 8.430 8.100 8.295 34,026 -0.01(-0.09%)
Mar 13, 2025 9.000 9.000 7.856 8.303 53,238 -0.38(-4.35%)
Mar 12, 2025 8.874 9.130 8.400 8.681 43,216 -0.02(-0.24%)
Mar 11, 2025 8.550 9.144 8.202 8.701 35,511 +0.20(+2.31%)
Mar 10, 2025 9.127 9.127 8.024 8.505 48,267 -0.48(-5.34%)
Mar 07, 2025 9.450 9.915 8.797 8.985 52,135 -0.47(-4.94%)
Mar 06, 2025 10.57 10.80 9.451 9.451 39,424 -1.41(-12.97%)
Mar 05, 2025 9.600 10.93 9.078 10.86 68,932 +1.39(+14.74%)
Mar 04, 2025 9.825 10.13 9.075 9.465 59,985 -0.55(-5.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.