Free Trial

Outset Medical (OM) Stock Chart & Stock Price History

→ Radical change coming — do this NOW to protect yourself (From Weiss Ratings) (Ad)
Free om Stock Alerts
$3.79
-0.06 (-1.56%)
(As of 10:30 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Outset Medical Stock Price Performance

5 Day
Performance
-16.49%
1 Month
Performance
+6.65%
3 Month
Performance
+77.42%
6 Month
Performance
-36.26%
Year-To-Date
Performance
-28.84%
1 Year
Performance
-82.61%
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 Weiss Ratings
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and radically change life in America as we know it today. And a Draconian set of technologies that could impose a new kind of financial surveillance in America.
Click here to learn more.

OM Stock Chart for Monday, June, 17, 2024

OM Chart by TradingView

Outset Medical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$3.91$3.85
-1.53%		$3.92$3.66698,688 shs$199.12 million
06/13/2024$4.61$3.91
-15.18%		$4.67$3.88976,427 shs$202.23 million
06/12/2024$4.27$4.61
+7.96%		$4.82$4.34946,007 shs$238.43 million
06/11/2024$4.12$4.27
+3.64%		$4.30$3.85736,358 shs$220.84 million
06/10/2024$4.50$4.12
-8.44%		$4.52$4.081.04 million shs$213.09 million
06/07/2024$4.33$4.50
+3.93%		$4.59$4.071.00 million shs$232.74 million
06/06/2024$4.07$4.33
+6.39%		$4.39$4.05760,404 shs$223.95 million
06/05/2024$3.89$4.07
+4.63%		$4.16$3.81506,117 shs$210.50 million
06/04/2024$3.82$3.89
+1.83%		$3.97$3.71998,714 shs$201.19 million
06/03/2024$3.73$3.82
+2.41%		$3.89$3.64739,365 shs$197.58 million
05/31/2024$3.54$3.73
+5.37%		$3.74$3.50526,738 shs$192.92 million
05/30/2024$3.80$3.54
-6.84%		$3.87$3.50673,342 shs$183.10 million
05/29/2024$3.98$3.80
-4.52%		$4.03$3.741.04 million shs$196.54 million
05/28/2024$3.87$3.98
+2.84%		$4.04$3.75718,807 shs$205.85 million
05/27/2024$3.87$3.87$4.20$3.821.03 million shs$200.16 million
05/24/2024$3.99$3.87
-3.01%		$4.20$3.821.03 million shs$200.16 million
05/23/2024$3.91$3.99
+2.18%		$4.06$3.66985,816 shs$206.36 million
05/22/2024$3.68$3.91
+6.11%		$4.03$3.57889,787 shs$201.97 million
05/21/2024$3.61$3.68
+1.94%		$3.72$3.48817,471 shs$190.33 million
05/20/2024$3.61$3.61$3.89$3.55796,394 shs$186.72 million
05/17/2024$3.52$3.61
+2.56%		$3.62$3.47749,332 shs$186.71 million
05/16/2024$3.56$3.52
-1.12%		$3.62$3.48689,715 shs$182.06 million
05/15/2024$3.50$3.56
+1.71%		$3.68$3.42667,587 shs$184.13 million
05/14/2024$3.10$3.50
+12.90%		$3.60$3.151.27 million shs$181.02 million
05/13/2024$3.07$3.10
+0.98%		$3.62$3.051.16 million shs$160.33 million
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
Radical change coming — do this NOW to protect yourself (Ad)

I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and radically change life in America as we know it today. And a Draconian set of technologies that could impose a new kind of financial surveillance in America.

Click here to learn more.
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

Related Companies:
This page (NASDAQ:OM) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
(Free Workshop) Advanced “bug-out bag” hacks!
“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” ...
Warrior Life | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
The Scary Fed Idea To Turn Your Dollars Into a Digital Power Grab
Cash is becoming a relic of the past… Soon, Biden and the Federal Reserve plan to replace the dollar with t...
Oasis Gold | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored