Free Trial

Outset Medical (OM) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free OM Stock Alerts
$3.07
-0.20 (-6.12%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Outset Medical Stock Price Performance

5 Day
Performance
-19.00%
1 Month
Performance
+34.95%
3 Month
Performance
-9.97%
6 Month
Performance
-16.58%
Year-To-Date
Performance
-43.25%
1 Year
Performance
-84.80%
Receive OM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Outset Medical and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

OM Stock Chart for Saturday, May, 11, 2024

OM Chart by TradingView

Outset Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$3.27$3.07
-6.12%		$3.27$2.931.43 million shs$158.73 million
05/09/2024$4.13$3.27
-20.82%		$3.82$3.142.76 million shs$169.06 million
05/08/2024$3.79$4.13
+8.97%		$4.19$3.692.11 million shs$213.52 million
05/07/2024$3.79$3.79$3.97$3.572.24 million shs$195.94 million
05/06/2024$3.14$3.79
+20.70%		$5.22$3.4216.24 million shs$195.94 million
05/03/2024$3.00$3.14
+4.67%		$3.24$3.03846,559 shs$162.34 million
05/02/2024$2.85$3.00
+5.26%		$3.02$2.851.02 million shs$155.10 million
05/01/2024$2.53$2.85
+12.65%		$2.93$2.51962,690 shs$147.35 million
04/30/2024$2.63$2.53
-3.80%		$2.64$2.51544,254 shs$130.81 million
04/29/2024$2.40$2.63
+9.58%		$2.73$2.43794,832 shs$135.97 million
04/26/2024$2.38$2.40
+0.84%		$2.45$2.34402,874 shs$124.08 million
04/25/2024$2.55$2.38
-6.67%		$2.47$2.30806,581 shs$123.05 million
04/24/2024$2.46$2.55
+3.66%		$2.61$2.41769,560 shs$131.84 million
04/23/2024$2.34$2.46
+5.13%		$2.53$2.28644,358 shs$127.18 million
04/22/2024$2.32$2.34
+0.86%		$2.37$2.28527,770 shs$120.98 million
04/19/2024$2.25$2.32
+3.11%		$2.36$2.20825,129 shs$119.94 million
04/18/2024$2.16$2.25
+4.17%		$2.31$2.14846,081 shs$116.33 million
04/17/2024$2.08$2.16
+3.85%		$2.31$2.09748,066 shs$111.67 million
04/16/2024$2.04$2.08
+1.96%		$2.13$1.98608,264 shs$107.54 million
04/15/2024$2.05$2.04
-0.49%		$2.11$1.921.09 million shs$105.47 million
04/12/2024$2.28$2.05
-9.89%		$2.27$2.011.10 million shs$103.55 million
04/11/2024$2.32$2.28
-1.73%		$2.43$2.271.41 million shs$114.91 million
04/10/2024$2.51$2.32
-7.77%		$2.45$2.251.64 million shs$116.93 million
04/09/2024$2.53$2.51
-0.79%		$2.71$2.381.13 million shs$126.78 million
04/08/2024$2.05$2.53
+23.41%		$2.62$2.142.46 million shs$127.79 million
04/05/2024$1.94$2.05
+5.67%		$2.31$2.021.11 million shs$103.55 million
04/04/2024$2.03$1.94
-4.43%		$2.10$1.941.93 million shs$97.99 million
04/03/2024$2.01$2.03
+1.00%		$2.11$1.95542,486 shs$102.54 million
04/02/2024$2.08$2.01
-3.37%		$2.12$1.95596,710 shs$101.53 million
04/01/2024$2.22$2.08
-6.31%		$2.26$2.08371,783 shs$105.06 million
03/29/2024$2.22$2.22$2.36$2.19485,160 shs$112.13 million
03/28/2024$2.20$2.22
+0.91%		$2.36$2.19485,148 shs$112.13 million
03/27/2024$2.20$2.20$2.31$2.19373,766 shs$111.12 million
03/26/2024$2.06$2.20
+7.06%		$2.27$2.07878,079 shs$111.12 million
03/25/2024$1.99$2.06
+3.27%		$2.12$1.99797,488 shs$103.80 million
03/22/2024$2.09$1.99
-4.78%		$2.14$1.98965,957 shs$100.52 million
03/21/2024$2.22$2.09
-5.86%		$2.33$2.07649,647 shs$105.57 million
03/20/2024$2.25$2.22
-1.33%		$2.27$2.09668,361 shs$112.13 million
03/19/2024$2.00$2.25
+12.50%		$2.38$2.071.58 million shs$113.65 million
03/18/2024$2.17$2.00
-7.83%		$2.18$1.981.16 million shs$101.02 million
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
03/15/2024$2.17$2.17$2.20$2.061.48 million shs$109.61 million
03/14/2024$2.43$2.17
-10.70%		$2.45$2.15858,403 shs$109.61 million
03/13/2024$2.43$2.43$2.52$2.311.09 million shs$122.74 million
03/12/2024$2.66$2.43
-8.65%		$2.70$2.38889,511 shs$122.73 million
03/11/2024$2.95$2.66
-9.83%		$2.98$2.641.52 million shs$134.36 million
03/08/2024$2.90$2.95
+1.72%		$3.25$2.951.47 million shs$149.00 million
03/07/2024$2.80$2.90
+3.57%		$3.28$2.847.04 million shs$146.48 million
03/06/2024$2.93$2.80
-4.44%		$3.04$2.77631,683 shs$141.43 million
03/05/2024$3.03$2.93
-3.30%		$3.35$2.92737,007 shs$147.99 million
03/04/2024$3.09$3.03
-1.94%		$3.16$3.00524,060 shs$153.05 million
03/01/2024$3.15$3.09
-1.90%		$3.20$2.99601,579 shs$156.08 million
02/29/2024$3.47$3.15
-9.22%		$3.58$3.141.06 million shs$159.11 million
02/28/2024$3.79$3.47
-8.44%		$3.75$3.46438,450 shs$175.27 million
02/27/2024$3.66$3.79
+3.55%		$3.84$3.64384,071 shs$191.42 million
02/26/2024$3.72$3.66
-1.61%		$3.79$3.50682,350 shs$184.87 million
02/23/2024$3.41$3.72
+9.09%		$3.97$3.171.21 million shs$186.78 million
02/22/2024$3.21$3.41
+6.23%		$4.33$3.411.66 million shs$171.22 million
02/21/2024$3.35$3.21
-4.18%		$3.35$3.16426,739 shs$161.17 million
02/20/2024$3.41$3.35
-1.76%		$3.41$3.29338,381 shs$168.20 million
02/19/2024$3.41$3.41$3.56$3.38702,100 shs$171.22 million
02/16/2024$3.55$3.41
-3.94%		$3.56$3.38701,110 shs$171.22 million
02/15/2024$3.43$3.55
+3.50%		$3.67$3.49676,036 shs$178.25 million
02/14/2024$3.16$3.43
+8.54%		$3.48$3.15341,704 shs$172.22 million
02/13/2024$3.48$3.16
-9.20%		$3.34$3.13557,989 shs$158.66 million
02/12/2024$3.41$3.48
+2.05%		$3.60$3.42388,173 shs$174.73 million

Related Companies:
This page (NASDAQ:OM) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Obama’s Forever Term [exposed]
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity