S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Critical asset just had biggest fall on record (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Critical asset just had biggest fall on record (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Critical asset just had biggest fall on record (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Critical asset just had biggest fall on record (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case

Outset Medical (OM) Stock Chart & Stock Price History

$3.09
-0.06 (-1.90%)
(As of 03/1/2024 ET)

Outset Medical Stock Price Performance

5 Day
Performance
-18.47%
1 Month
Performance
+4.75%
3 Month
Performance
-45.69%
6 Month
Performance
-77.74%
Year-To-Date
Performance
-42.88%
1 Year
Performance
-86.81%
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


OM Stock Chart for Sunday, March, 3, 2024

Outset Medical Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/09/2024$3.34$3.41
+2.10%
$3.45$3.29416,621 shs$171.22 million
02/08/2024$3.17$3.34
+5.53%
$3.36$3.11406,272 shs$167.69 million
02/07/2024$3.23$3.17
-2.01%
$3.25$2.99910,178 shs$158.92 million
02/06/2024$3.12$3.23
+3.53%
$3.38$3.06554,095 shs$162.18 million
02/05/2024$2.95$3.12
+5.76%
$3.19$2.801.33 million shs$156.66 million
02/02/2024$2.98$2.95
-1.01%
$3.00$2.74955,557 shs$148.12 million
02/01/2024$3.04$2.98
-1.97%
$3.20$2.831.14 million shs$149.63 million
01/31/2024$3.24$3.04
-6.17%
$3.31$3.04680,833 shs$152.64 million
01/30/2024$3.54$3.24
-8.47%
$3.50$3.24676,168 shs$162.68 million
01/29/2024$3.50$3.54
+1.14%
$3.57$3.39406,162 shs$177.73 million
01/26/2024$3.46$3.50
+1.16%
$3.64$3.48351,356 shs$175.74 million
01/25/2024$3.32$3.46
+4.22%
$3.49$3.30599,940 shs$173.71 million
01/24/2024$3.75$3.32
-11.47%
$4.00$3.32641,178 shs$166.70 million
01/23/2024$3.87$3.75
-3.10%
$4.09$3.74663,768 shs$188.29 million
01/22/2024$3.61$3.87
+7.35%
$3.93$3.661.27 million shs$194.31 million
01/19/2024$3.49$3.61
+3.44%
$3.65$3.381.41 million shs$181.26 million
01/18/2024$3.80$3.49
-8.16%
$3.83$3.412.74 million shs$175.23 million
01/17/2024$4.14$3.80
-8.21%
$4.02$3.752.57 million shs$190.80 million
01/16/2024$4.48$4.14
-7.59%
$4.43$4.041.04 million shs$207.87 million
01/15/2024$4.48$4.48
+0.11%
$4.93$4.44858,000 shs$224.94 million
01/12/2024$4.95$4.48
-9.60%
$4.93$4.44857,776 shs$224.69 million
01/11/2024$5.10$4.95
-2.85%
$5.05$4.79635,898 shs$248.54 million
01/10/2024$5.15$5.10
-1.07%
$5.25$5.02870,862 shs$255.82 million
01/09/2024$5.38$5.15
-4.28%
$5.27$4.90895,220 shs$258.58 million
01/08/2024$5.57$5.38
-3.41%
$5.67$5.34787,726 shs$270.13 million
01/05/2024$5.53$5.57
+0.72%
$5.63$5.30848,714 shs$279.67 million
01/04/2024$5.57$5.53
-0.72%
$5.70$5.34733,847 shs$277.66 million
01/03/2024$5.64$5.57
-1.24%
$5.88$5.462.49 million shs$279.67 million
01/02/2024$5.41$5.64
+4.25%
$5.76$5.231.77 million shs$283.18 million
01/01/2024$5.41$5.41$5.65$5.33614,500 shs$271.64 million
12/29/2023$5.67$5.41
-4.59%
$5.65$5.33614,521 shs$271.64 million
12/28/2023$5.55$5.67
+2.16%
$5.81$5.50946,889 shs$284.69 million
12/27/2023$5.64$5.55
-1.60%
$5.87$5.51553,549 shs$278.67 million
12/26/2023$5.44$5.64
+3.68%
$5.73$5.41520,058 shs$283.18 million
12/25/2023$5.44$5.44$5.88$5.41776,100 shs$273.12 million
12/22/2023$5.72$5.44
-4.90%
$5.88$5.41775,820 shs$273.14 million
12/21/2023$5.76$5.72
-0.69%
$5.96$5.58614,849 shs$287.20 million
12/20/2023$6.13$5.76
-6.04%
$6.19$5.75464,028 shs$289.21 million
12/19/2023$6.01$6.13
+2.00%
$6.36$6.08731,147 shs$307.76 million
12/18/2023$6.04$6.01
-0.50%
$6.16$5.89904,537 shs$301.76 million
12/15/2023$6.22$6.04
-2.89%
$6.37$5.972.00 million shs$303.27 million
12/14/2023$5.73$6.22
+8.55%
$6.35$5.781.68 million shs$312.28 million
12/13/2023$5.59$5.73
+2.50%
$5.74$5.301.26 million shs$287.70 million
12/12/2023$5.52$5.59
+1.27%
$5.65$5.27709,566 shs$280.67 million
12/11/2023$5.88$5.52
-6.12%
$5.94$5.46581,954 shs$277.16 million
12/08/2023$5.71$5.88
+2.98%
$5.92$5.64352,150 shs$295.21 million
12/07/2023$5.60$5.71
+1.96%
$5.72$5.47408,779 shs$286.67 million
12/06/2023$5.45$5.60
+2.75%
$5.76$5.40418,671 shs$281.15 million
12/05/2023$5.69$5.45
-4.22%
$5.78$5.42457,344 shs$273.62 million
12/04/2023$5.69$5.69$6.04$5.66607,606 shs$285.67 million

This page (NASDAQ:OM) was last updated on 3/3/2024 by MarketBeat.com Staff