Outset Medical Inc. (OM)
12.03
-0.55 (-4.37%)
At close: Mar 31, 2025, 12:11 PM
Outset Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.98 | 12.58 | 11.63 | 12.58 | 0.47 | 3.88% | 158,967 |
| Mar 27, 2025 | 11.11 | 12.13 | 11.05 | 12.11 | 0.86 | 7.64% | 54,556 |
| Mar 26, 2025 | 11.72 | 12.13 | 10.64 | 11.25 | -0.42 | -3.60% | 183,405 |
| Mar 25, 2025 | 10.41 | 11.89 | 10.29 | 11.67 | 1.18 | 11.25% | 128,870 |
| Mar 24, 2025 | 10.31 | 10.49 | 10.05 | 10.49 | 0.44 | 4.38% | 139,900 |
| Mar 21, 2025 | 10.77 | 11.10 | 9.30 | 10.05 | -1.23 | -10.90% | 213,700 |
| Mar 20, 2025 | 7.85 | 11.62 | 7.85 | 11.28 | 3.00 | 36.23% | 363,400 |
| Mar 19, 2025 | 8.10 | 8.53 | 7.80 | 8.28 | 0.03 | 0.36% | 55,500 |
| Mar 18, 2025 | 6.72 | 8.27 | 5.85 | 8.25 | -0.42 | -4.84% | 264,307 |
| Mar 17, 2025 | 8.41 | 8.67 | 7.88 | 8.67 | 0.37 | 4.46% | 69,411 |
| Mar 14, 2025 | 8.40 | 8.43 | 8.10 | 8.30 | 0.00 | 0.00% | 34,027 |
| Mar 13, 2025 | 9.00 | 9.00 | 7.86 | 8.30 | -0.38 | -4.38% | 53,268 |
| Mar 12, 2025 | 8.87 | 9.13 | 8.40 | 8.68 | -0.02 | -0.23% | 43,216 |
| Mar 11, 2025 | 8.55 | 9.14 | 8.20 | 8.70 | 0.19 | 2.23% | 35,511 |
| Mar 10, 2025 | 9.13 | 9.13 | 8.02 | 8.51 | -0.48 | -5.34% | 48,267 |
| Mar 7, 2025 | 9.45 | 9.92 | 8.80 | 8.99 | -0.46 | -4.87% | 52,135 |
| Mar 6, 2025 | 10.58 | 10.80 | 9.45 | 9.45 | -1.41 | -12.98% | 39,427 |
| Mar 5, 2025 | 9.60 | 10.93 | 9.08 | 10.86 | 1.39 | 14.68% | 68,934 |
| Mar 4, 2025 | 9.82 | 10.13 | 9.07 | 9.47 | -0.55 | -5.49% | 59,987 |
| Mar 3, 2025 | 10.65 | 11.13 | 9.63 | 10.02 | -0.90 | -8.24% | 49,366 |
| Feb 28, 2025 | 10.75 | 11.54 | 10.24 | 10.92 | 0.01 | 0.09% | 80,393 |
| Feb 27, 2025 | 11.60 | 12.00 | 10.80 | 10.91 | -0.56 | -4.88% | 53,715 |
| Feb 26, 2025 | 12.75 | 13.07 | 10.95 | 11.47 | -0.80 | -6.52% | 89,267 |
| Feb 25, 2025 | 12.45 | 12.45 | 11.48 | 12.27 | 0.03 | 0.25% | 55,887 |
| Feb 24, 2025 | 13.39 | 13.50 | 12.19 | 12.24 | -0.89 | -6.78% | 44,247 |
| Feb 21, 2025 | 14.40 | 14.55 | 12.75 | 13.13 | -1.27 | -8.82% | 46,549 |
| Feb 20, 2025 | 14.51 | 16.20 | 12.45 | 14.40 | 0.30 | 2.13% | 236,852 |
| Feb 19, 2025 | 13.06 | 14.10 | 12.63 | 14.10 | 0.48 | 3.52% | 103,828 |
| Feb 18, 2025 | 13.80 | 14.22 | 12.33 | 13.62 | 0.13 | 0.96% | 106,963 |
| Feb 14, 2025 | 12.00 | 14.55 | 12.00 | 13.49 | 1.19 | 9.67% | 179,219 |
| Feb 13, 2025 | 11.85 | 12.38 | 11.55 | 12.30 | 0.60 | 5.13% | 65,977 |
| Feb 12, 2025 | 11.60 | 11.85 | 11.25 | 11.70 | -0.22 | -1.85% | 27,311 |
| Feb 11, 2025 | 11.55 | 11.99 | 11.00 | 11.92 | 0.14 | 1.19% | 52,011 |
| Feb 10, 2025 | 12.00 | 12.30 | 11.40 | 11.78 | -0.37 | -3.05% | 45,885 |
| Feb 7, 2025 | 11.84 | 12.15 | 11.60 | 12.15 | 0.15 | 1.25% | 36,027 |
| Feb 6, 2025 | 12.30 | 12.30 | 11.73 | 12.00 | -0.17 | -1.40% | 25,209 |
| Feb 5, 2025 | 12.00 | 12.30 | 11.55 | 12.17 | -0.13 | -1.06% | 33,138 |
| Feb 4, 2025 | 12.30 | 12.63 | 11.70 | 12.30 | 0.22 | 1.82% | 45,610 |
| Feb 3, 2025 | 11.53 | 12.12 | 11.25 | 12.08 | 0.08 | 0.67% | 32,971 |
| Jan 31, 2025 | 12.00 | 12.30 | 11.72 | 12.00 | -0.18 | -1.48% | 50,967 |
| Jan 30, 2025 | 12.15 | 12.60 | 11.85 | 12.18 | -0.12 | -0.98% | 35,015 |
| Jan 29, 2025 | 12.15 | 12.45 | 11.70 | 12.30 | -0.11 | -0.89% | 25,406 |
| Jan 28, 2025 | 12.45 | 12.54 | 12.00 | 12.41 | -0.28 | -2.21% | 46,482 |
| Jan 27, 2025 | 12.45 | 12.90 | 12.00 | 12.69 | -0.06 | -0.47% | 53,339 |
| Jan 24, 2025 | 13.05 | 13.05 | 12.00 | 12.75 | -0.15 | -1.16% | 50,052 |
| Jan 23, 2025 | 11.40 | 13.02 | 11.40 | 12.90 | 1.20 | 10.26% | 51,013 |
| Jan 22, 2025 | 12.15 | 12.30 | 11.40 | 11.70 | -0.40 | -3.31% | 63,437 |
| Jan 21, 2025 | 11.85 | 12.60 | 11.55 | 12.10 | 0.25 | 2.11% | 74,667 |
| Jan 17, 2025 | 12.30 | 12.37 | 11.70 | 11.85 | -0.42 | -3.42% | 66,320 |
| Jan 16, 2025 | 11.44 | 12.75 | 10.86 | 12.27 | 0.83 | 7.26% | 98,154 |