Canada markets closed

Outset Medical, Inc. (OM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1400+0.1400 (+4.67%)
At close: 04:00PM EDT
3.1112 -0.03 (-0.92%)
After hours: 07:27PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243.03003.24003.03003.14003.1400837,317
May 02, 20242.92003.02002.85003.00003.00001,016,700
May 01, 20242.54002.93002.51002.85002.8500963,800
Apr 30, 20242.60002.64002.51002.53002.5300544,300
Apr 29, 20242.43002.73002.43002.63002.6300795,400
Apr 26, 20242.38002.45002.33502.40002.4000403,000
Apr 25, 20242.47002.47202.29502.38002.3800806,600
Apr 24, 20242.42002.61002.41002.55002.5500770,000
Apr 23, 20242.31002.53002.28002.46002.4600645,800
Apr 22, 20242.31002.37002.28002.34002.3400527,800
Apr 19, 20242.23002.36502.20002.32002.3200825,100
Apr 18, 20242.18002.30502.14002.25002.2500846,400
Apr 17, 20242.15802.30502.08502.16002.1600748,100
Apr 16, 20242.01002.13001.98002.08002.0800608,300
Apr 15, 20242.05002.11001.92002.04002.04001,088,000
Apr 12, 20242.23002.26902.01002.05002.05001,103,600
Apr 11, 20242.42002.43002.27002.27502.27501,407,800
Apr 10, 20242.41002.45002.25002.31502.31501,642,400
Apr 09, 20242.54002.71002.38002.51002.51001,132,400
Apr 08, 20242.19002.62002.14002.53002.53002,463,000
Apr 05, 20242.13002.30902.01002.05002.05001,105,700
Apr 04, 20242.08002.10001.94001.94001.94001,930,800
Apr 03, 20242.00002.11001.95002.03002.0300542,700
Apr 02, 20242.12002.12001.95002.01002.0100596,700
Apr 01, 20242.26002.26002.08002.08002.0800371,800
Mar 28, 20242.20002.36002.19002.22002.2200485,200
Mar 27, 20242.22002.30702.19002.20002.2000373,900
Mar 26, 20242.07002.26502.07002.20002.2000878,100
Mar 25, 20242.04002.12001.99002.05502.0550797,500
Mar 22, 20242.13002.14001.98001.99001.9900965,900
Mar 21, 20242.22002.33002.07002.09002.0900650,100
Mar 20, 20242.24002.27002.09202.22002.2200668,400
Mar 19, 20242.13002.38002.07002.25002.25001,575,800
Mar 18, 20242.17002.18001.97502.00002.00001,156,900
Mar 15, 20242.12002.20002.06002.17002.17001,475,900
Mar 14, 20242.45002.45002.15002.17002.1700858,400
Mar 13, 20242.43002.51502.31002.43002.43001,094,700
Mar 12, 20242.70002.70002.38002.43002.4300889,500
Mar 11, 20242.91002.98002.64002.66002.66001,518,000
Mar 08, 20242.99003.24702.95002.95002.95001,467,800
Mar 07, 20242.86003.28002.83502.90002.90007,036,700
Mar 06, 20242.96003.04002.77002.80002.8000631,700
Mar 05, 20243.11003.35002.92002.93002.9300737,000
Mar 04, 20243.06003.16003.00003.03003.0300524,500
Mar 01, 20243.15003.20002.99503.09003.0900601,600
Feb 29, 20243.54003.58003.14003.15003.15001,056,900
Feb 28, 20243.72003.75003.46003.47003.4700438,600
Feb 27, 20243.73003.84003.64003.79003.7900384,100
Feb 26, 20243.71003.79003.50003.66003.6600682,400
Feb 23, 20243.41003.97003.17003.72003.72001,213,300
Feb 22, 20243.58004.33003.40503.41003.41001,989,400
Feb 21, 20243.27003.35003.16003.21003.2100426,800
Feb 20, 20243.36003.41003.28503.35003.3500338,400
Feb 16, 20243.48003.56003.38003.41003.4100701,100
Feb 15, 20243.50003.67003.48503.55003.5500676,000
Feb 14, 20243.20003.48003.15003.43003.4300341,700
Feb 13, 20243.39003.39003.13003.16003.1600558,800
Feb 12, 20243.43003.59503.41503.48003.4800388,200
Feb 09, 20243.39003.44503.29003.41003.4100418,200
Feb 08, 20243.26003.36003.10003.34003.3400406,300
Feb 07, 20243.25003.25002.99003.16503.1650911,200
Feb 06, 20243.12003.37503.06003.23003.2300554,900
Feb 05, 20242.88003.19002.80003.12003.12001,400,400
Feb 02, 20242.90003.00002.73502.95002.9500955,600
Feb 01, 20243.07003.21002.83002.98002.98001,140,200
Jan 31, 20243.21003.31003.03003.04003.0400680,800
Jan 30, 20243.50003.50003.24003.24003.2400676,200
Jan 29, 20243.50003.56503.39003.54003.5400406,200
Jan 26, 20243.49003.64003.48303.50003.5000351,400
Jan 25, 20243.37003.49003.30003.46003.4600601,200
Jan 24, 20243.85004.00003.32003.32003.3200641,200
Jan 23, 20243.93004.09003.74503.75003.7500663,800
Jan 22, 20243.66003.92803.65803.87003.87001,268,500
Jan 19, 20243.59003.65003.38003.60503.60501,408,000
Jan 18, 20243.79003.83003.41503.49003.49002,743,600
Jan 17, 20244.01004.02003.75003.80003.80002,574,300
Jan 16, 20244.43004.43004.04004.14004.14001,036,700
Jan 12, 20244.80004.93004.44004.47504.4750857,800
Jan 11, 20245.05005.05004.78504.95004.9500635,900
Jan 10, 20245.18005.25005.01505.09505.0950871,300
Jan 09, 20245.25005.27004.90205.15005.15001,360,900
Jan 08, 20245.57005.67005.34005.38005.38001,251,000
Jan 05, 20245.49005.63005.30005.57005.5700848,700
Jan 04, 20245.63005.69505.33505.53005.5300734,400
Jan 03, 20245.54005.88005.46205.57005.57002,486,300
Jan 02, 20245.32005.76005.23005.64005.64001,771,000
Dec 29, 20235.62005.65005.33005.41005.4100614,500
Dec 28, 20235.55005.80505.50005.67005.6700946,900
Dec 27, 20235.70005.87005.51005.55005.5500553,700
Dec 26, 20235.45005.73005.41005.64005.6400520,100
Dec 22, 20235.73005.88005.40505.44005.4400776,100
Dec 21, 20235.85005.95505.58005.72005.7200614,800
Dec 20, 20236.09006.19005.75005.76005.7600464,000
Dec 19, 20236.14006.36006.08006.13006.1300731,100
Dec 18, 20236.09006.16505.89006.01006.0100904,500
Dec 15, 20236.33006.37005.97006.04006.04001,997,900
Dec 14, 20235.93006.35005.78006.22006.22001,680,600
Dec 13, 20235.55005.74005.30005.73005.73001,263,500
Dec 12, 20235.53005.64505.27205.59005.5900709,600
Dec 11, 20235.89005.94005.46005.52005.5200582,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...