UK markets close in 5 hours 22 minutes

Outset Medical, Inc. (OM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5500+0.0900 (+3.66%)
At close: 04:00PM EDT
2.6000 +0.05 (+1.96%)
After hours: 06:30PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.42002.61002.41002.55002.5500769,600
23 Apr 20242.31002.53002.28002.46002.4600645,800
22 Apr 20242.31002.37002.28002.34002.3400527,800
19 Apr 20242.23002.36502.20002.32002.3200825,100
18 Apr 20242.18002.30502.14002.25002.2500846,400
17 Apr 20242.15802.30502.08502.16002.1600748,100
16 Apr 20242.01002.13001.98002.08002.0800608,300
15 Apr 20242.05002.11001.92002.04002.04001,088,000
12 Apr 20242.23002.26902.01002.05002.05001,103,600
11 Apr 20242.42002.43002.27002.27502.27501,407,800
10 Apr 20242.41002.45002.25002.31502.31501,642,400
09 Apr 20242.54002.71002.38002.51002.51001,132,400
08 Apr 20242.19002.62002.14002.53002.53002,463,000
05 Apr 20242.13002.30902.01002.05002.05001,105,700
04 Apr 20242.08002.10001.94001.94001.94001,930,800
03 Apr 20242.00002.11001.95002.03002.0300542,700
02 Apr 20242.12002.12001.95002.01002.0100596,700
01 Apr 20242.26002.26002.08002.08002.0800371,800
28 Mar 20242.20002.36002.19002.22002.2200485,200
27 Mar 20242.22002.30702.19002.20002.2000373,900
26 Mar 20242.07002.26502.07002.20002.2000878,100
25 Mar 20242.04002.12001.99002.05502.0550797,500
22 Mar 20242.13002.14001.98001.99001.9900965,900
21 Mar 20242.22002.33002.07002.09002.0900650,100
20 Mar 20242.24002.27002.09202.22002.2200668,400
19 Mar 20242.13002.38002.07002.25002.25001,575,800
18 Mar 20242.17002.18001.97502.00002.00001,156,900
15 Mar 20242.12002.20002.06002.17002.17001,475,900
14 Mar 20242.45002.45002.15002.17002.1700858,400
13 Mar 20242.43002.51502.31002.43002.43001,094,700
12 Mar 20242.70002.70002.38002.43002.4300889,500
11 Mar 20242.91002.98002.64002.66002.66001,518,000
08 Mar 20242.99003.24702.95002.95002.95001,467,800
07 Mar 20242.86003.28002.83502.90002.90007,036,700
06 Mar 20242.96003.04002.77002.80002.8000631,700
05 Mar 20243.11003.35002.92002.93002.9300737,000
04 Mar 20243.06003.16003.00003.03003.0300524,500
01 Mar 20243.15003.20002.99503.09003.0900601,600
29 Feb 20243.54003.58003.14003.15003.15001,056,900
28 Feb 20243.72003.75003.46003.47003.4700438,600
27 Feb 20243.73003.84003.64003.79003.7900384,100
26 Feb 20243.71003.79003.50003.66003.6600682,400
23 Feb 20243.41003.97003.17003.72003.72001,213,300
22 Feb 20243.58004.33003.40503.41003.41001,989,400
21 Feb 20243.27003.35003.16003.21003.2100426,800
20 Feb 20243.36003.41003.28503.35003.3500338,400
16 Feb 20243.48003.56003.38003.41003.4100701,100
15 Feb 20243.50003.67003.48503.55003.5500676,000
14 Feb 20243.20003.48003.15003.43003.4300341,700
13 Feb 20243.39003.39003.13003.16003.1600558,800
12 Feb 20243.43003.59503.41503.48003.4800388,200
09 Feb 20243.39003.44503.29003.41003.4100418,200
08 Feb 20243.26003.36003.10003.34003.3400406,300
07 Feb 20243.25003.25002.99003.16503.1650911,200
06 Feb 20243.12003.37503.06003.23003.2300554,900
05 Feb 20242.88003.19002.80003.12003.12001,400,400
02 Feb 20242.90003.00002.73502.95002.9500955,600
01 Feb 20243.07003.21002.83002.98002.98001,140,200
31 Jan 20243.21003.31003.03003.04003.0400680,800
30 Jan 20243.50003.50003.24003.24003.2400676,200
29 Jan 20243.50003.56503.39003.54003.5400406,200
26 Jan 20243.49003.64003.48303.50003.5000351,400
25 Jan 20243.37003.49003.30003.46003.4600601,200
24 Jan 20243.85004.00003.32003.32003.3200641,200
23 Jan 20243.93004.09003.74503.75003.7500663,800
22 Jan 20243.66003.92803.65803.87003.87001,268,500
19 Jan 20243.59003.65003.38003.60503.60501,408,000
18 Jan 20243.79003.83003.41503.49003.49002,743,600
17 Jan 20244.01004.02003.75003.80003.80002,574,300
16 Jan 20244.43004.43004.04004.14004.14001,036,700
12 Jan 20244.80004.93004.44004.47504.4750857,800
11 Jan 20245.05005.05004.78504.95004.9500635,900
10 Jan 20245.18005.25005.01505.09505.0950871,300
09 Jan 20245.25005.27004.90205.15005.15001,360,900
08 Jan 20245.57005.67005.34005.38005.38001,251,000
05 Jan 20245.49005.63005.30005.57005.5700848,700
04 Jan 20245.63005.69505.33505.53005.5300734,400
03 Jan 20245.54005.88005.46205.57005.57002,486,300
02 Jan 20245.32005.76005.23005.64005.64001,771,000
29 Dec 20235.62005.65005.33005.41005.4100614,500
28 Dec 20235.55005.80505.50005.67005.6700946,900
27 Dec 20235.70005.87005.51005.55005.5500553,700
26 Dec 20235.45005.73005.41005.64005.6400520,100
22 Dec 20235.73005.88005.40505.44005.4400776,100
21 Dec 20235.85005.95505.58005.72005.7200614,800
20 Dec 20236.09006.19005.75005.76005.7600464,000
19 Dec 20236.14006.36006.08006.13006.1300731,100
18 Dec 20236.09006.16505.89006.01006.0100904,500
15 Dec 20236.33006.37005.97006.04006.04001,997,900
14 Dec 20235.93006.35005.78006.22006.22001,680,600
13 Dec 20235.55005.74005.30005.73005.73001,263,500
12 Dec 20235.53005.64505.27205.59005.5900709,600
11 Dec 20235.89005.94005.46005.52005.5200582,000
08 Dec 20235.66005.92005.60005.88005.8800352,100
07 Dec 20235.57005.72005.47005.71005.7100408,800
06 Dec 20235.51005.76005.40005.60005.6000418,700
05 Dec 20235.78005.78005.42005.45005.4500457,300
04 Dec 20235.68006.03805.66305.69005.6900608,100
01 Dec 20235.27005.70005.18505.69005.6900807,800
30 Nov 20235.19005.58005.05005.24005.24001,953,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...