Outset Medical, Inc. (OM) NASDAQ

13.77

-0.24(-1.71%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202513.4314.0114.0114.0113.2284,022
September 04, 202513.8113.3513.3513.8113.01119,733
September 03, 202513.7113.7713.7713.8713.38163,300
September 02, 202513.6413.7413.7413.9913.46130,100
August 29, 202513.9913.9113.9114.2213.67541,300
August 28, 202514.0413.9213.9214.1313.7292,219
August 27, 202514.0413.9613.9614.2513.83130,929
August 26, 202513.7814.114.114.3513.6156,245
August 25, 202514.0213.7213.7214.0213.6392,400
August 22, 202513.914.214.214.3213.7280,746
August 21, 202513.313.6713.6713.9913.18128,800
August 20, 202513.3413.3413.3413.4513.07124,334
August 19, 202513.7313.3513.3513.7313.1113,804
August 18, 202513.3513.6713.6713.813.28124,893
August 15, 202512.8813.2913.2913.5512.88194,900
August 14, 202512.8112.8912.8912.9612.46196,947
August 13, 202512.8313.2113.2113.2912.49199,481
August 12, 202512.4712.6712.6713.0612.16287,000
August 11, 202512.7312.4312.4313.1712.32375,028
August 08, 202514.1812.812.815.0412.68456,020
August 07, 202515.5714.1814.1817.214.091.19M
August 06, 202513.8613.1713.1714.1612.97449,412
August 05, 202514.2314.114.114.3613.59415,100
August 04, 202515.2314.1614.1615.2814.11226,245
August 01, 202515.7815.0415.0415.8114.92449,044
July 31, 202516.7316.0616.0616.7515.82291,918
July 30, 202517.8916.916.917.8916.77519,249
July 29, 202518.117.5417.5418.217.33289,091
July 28, 202518.518.0418.0418.5617.99170,400
July 25, 202517.8618.5318.5318.6317.55172,439
July 24, 202519.1117.6117.6119.3817.61194,421
July 23, 202519.1819.4419.4419.618.07394,000
July 22, 202517.5318.9518.9518.9517.52396,448
July 21, 202517.5517.5117.5118.4717.43199,817
July 18, 202517.7717.4217.4217.817.16319,160
July 17, 20251817.617.618.5717.53294,949
July 16, 202518.3618.118.118.6617452,915
July 15, 202518.8918.0818.0819.0618.01379,344
July 14, 202519.3218.8118.8120.2818.74202,326
July 11, 202520.1819.3919.3920.4619.2194,500
July 10, 202520.5120.6120.6120.920.19179,300
July 09, 202520.920.5220.5221.0920.49256,252
July 08, 202520.6420.920.921.3620.29326,434
July 07, 202520.4120.4520.4520.8520.03225,100
July 03, 202520.5520.920.920.919.94117,400
July 02, 202520.7620.5820.5821.2520.4321,000
July 01, 202519.2120.7320.7320.918.82390,300
June 30, 202519.2819.2119.2119.9319.05310,218
June 27, 202520.1919.0719.0720.1918.442.99M
June 26, 202519.8820.1320.1320.4919.24356,057
June 25, 202519.9719.5619.5620.2518.8336,500
June 24, 202517.419.9719.9720.2417.11504,814
June 23, 202518.917.3717.3719.5717.1535,349
June 20, 202519.6518.9818.9819.8318.761.42M
June 18, 202518.8119.5719.5720.3918.62453,522
June 17, 202520.2318.9418.9420.7618.85436,345
June 16, 202520.220.4620.4620.819.91286,363
June 13, 202519.6819.9619.9620.6318.72338,128
June 12, 202520.3820.2820.2821.0120.03317,221
June 11, 202520.7120.4320.4321.2919.92278,041
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved