Outset Medical Inc (NQ: OM )

Date	Open	High	Low	Close	Volume	Change (%)
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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Outset Medical Inc (NQ: OM )

Historical Prices

Information