5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
+28.32%
3 MONTH PERFORMANCE
+87.57%
6 MONTH PERFORMANCE
-70.13%
YEAR-TO-DATE PERFORMANCE
-78.74%
1 YEAR PERFORMANCE
-78.74%
Outset Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.13 | 243,673 | $57.57 M |
| 12/26/2024 | $1.13 | $1.21 (7.08%) | $1.21 | $1.12 | 251,047 | $61.11 M |
| 12/24/2024 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.11 | 251,749 | $57.07 M |
| 12/23/2024 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.11 | 339,600 | $59.59 M |
| 12/20/2024 | $1.10 | $1.21 (10%) | $1.22 | $1.06 | 582,399 | $61.11 M |
| 12/19/2024 | $1.03 | $1.11 (7.77%) | $1.23 | $1.03 | 707,787 | $56.06 M |
| 12/18/2024 | $1.03 | $1.02 (-0.97%) | $1.12 | $0.99 | 415,973 | $51.51 M |
| 12/17/2024 | $1.08 | $1.01 (-6.48%) | $1.08 | $0.96 | 757,125 | $51.01 M |
| 12/16/2024 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.06 | 398,544 | $53.53 M |
| 12/13/2024 | $1.22 | $1.11 (-9.02%) | $1.22 | $1.08 | 641,300 | $56.06 M |
| 12/12/2024 | $1.21 | $1.21 (0%) | $1.26 | $1.20 | 189,243 | $61.11 M |
| 12/11/2024 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.14 | 577,745 | $62.12 M |
| 12/10/2024 | $1.34 | $1.29 (-3.73%) | $1.45 | $1.23 | 1.43 M | $65.15 M |
| 12/09/2024 | $1.21 | $1.32 (9.09%) | $1.36 | $1.20 | 751,336 | $66.66 M |
| 12/06/2024 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.20 | 401,830 | $60.60 M |
| 12/05/2024 | $1.19 | $1.19 (0%) | $1.27 | $1.07 | 903,933 | $60.10 M |
| 12/04/2024 | $1.21 | $1.19 (-1.65%) | $1.41 | $1.17 | 2.58 M | $60.10 M |
| 12/03/2024 | $0.91 | $1.18 (30.3%) | $1.23 | $0.87 | 2.36 M | $59.59 M |
| 12/02/2024 | $0.91 | $0.91 (-0.54%) | $0.94 | $0.86 | 995,000 | $45.71 M |
| 11/29/2024 | $0.86 | $0.90 (4.22%) | $0.91 | $0.81 | 358,200 | $45.26 M |
| 11/27/2024 | $0.88 | $0.86 (-2.17%) | $0.90 | $0.78 | 577,324 | $43.31 M |
| 11/26/2024 | $0.90 | $0.88 (-2.52%) | $0.92 | $0.86 | 291,400 | $44.19 M |
| 11/25/2024 | $0.84 | $0.90 (7.4%) | $0.94 | $0.84 | 730,200 | $45.67 M |
| 11/22/2024 | $0.76 | $0.84 (10.15%) | $0.90 | $0.74 | 551,986 | $42.30 M |
| 11/21/2024 | $0.72 | $0.76 (5.61%) | $0.77 | $0.70 | 393,440 | $38.40 M |
| 11/20/2024 | $0.76 | $0.73 (-4.22%) | $0.79 | $0.71 | 504,513 | $36.65 M |
| 11/19/2024 | $0.68 | $0.75 (10.03%) | $0.76 | $0.68 | 130,819 | $37.91 M |
| 11/18/2024 | $0.77 | $0.70 (-9.31%) | $0.80 | $0.67 | 814,014 | $35.26 M |
| 11/15/2024 | $0.85 | $0.79 (-6.84%) | $0.86 | $0.78 | 642,539 | $39.99 M |
| 11/14/2024 | $0.90 | $0.86 (-4.34%) | $0.92 | $0.85 | 591,688 | $43.48 M |
| 11/13/2024 | $0.86 | $0.90 (4.79%) | $0.92 | $0.80 | 1.13 M | $45.45 M |
| 11/12/2024 | $0.84 | $0.86 (2.6%) | $0.89 | $0.82 | 571,894 | $43.38 M |
| 11/11/2024 | $0.78 | $0.85 (9.38%) | $0.87 | $0.76 | 1.05 M | $43.09 M |
| 11/08/2024 | $0.79 | $0.77 (-2.91%) | $0.90 | $0.77 | 1.55 M | $39.64 M |
| 11/07/2024 | $0.67 | $0.78 (15.77%) | $0.93 | $0.66 | 5.18 M | $40.11 M |
| 11/06/2024 | $0.68 | $0.62 (-8.82%) | $0.68 | $0.61 | 2.67 M | $32.04 M |
| 11/05/2024 | $0.65 | $0.63 (-2.78%) | $0.68 | $0.62 | 795,500 | $32.41 M |
| 11/04/2024 | $0.62 | $0.62 (0.23%) | $0.64 | $0.61 | 485,018 | $32.07 M |
| 11/01/2024 | $0.56 | $0.61 (8.93%) | $0.64 | $0.56 | 670,722 | $31.65 M |
| 10/31/2024 | $0.52 | $0.57 (9.4%) | $0.59 | $0.52 | 467,100 | $29.57 M |
| 10/30/2024 | $0.55 | $0.54 (-1.84%) | $0.55 | $0.52 | 1.39 M | $28.01 M |
| 10/29/2024 | $0.56 | $0.55 (-1.43%) | $0.57 | $0.54 | 353,900 | $28.64 M |
| 10/28/2024 | $0.55 | $0.55 (0.69%) | $0.56 | $0.55 | 366,800 | $28.73 M |
| 10/25/2024 | $0.53 | $0.54 (2.26%) | $0.55 | $0.53 | 377,125 | $28.22 M |
| 10/24/2024 | $0.53 | $0.55 (3.17%) | $0.55 | $0.53 | 376,100 | $28.37 M |
| 10/23/2024 | $0.56 | $0.53 (-5.36%) | $0.56 | $0.51 | 534,315 | $27.50 M |
| 10/22/2024 | $0.59 | $0.56 (-4.37%) | $0.59 | $0.54 | 777,900 | $29.27 M |
| 10/21/2024 | $0.58 | $0.58 (0.79%) | $0.59 | $0.58 | 207,600 | $30.33 M |
| 10/18/2024 | $0.60 | $0.58 (-3%) | $0.60 | $0.57 | 372,837 | $30.19 M |
| 10/17/2024 | $0.63 | $0.58 (-7.95%) | $0.64 | $0.58 | 645,600 | $30.09 M |
| 10/16/2024 | $0.62 | $0.63 (1.61%) | $0.64 | $0.61 | 169,400 | $32.68 M |
| 10/15/2024 | $0.60 | $0.61 (1.67%) | $0.64 | $0.59 | 335,600 | $31.65 M |
| 10/14/2024 | $0.61 | $0.60 (-1.9%) | $0.62 | $0.60 | 357,800 | $31.04 M |
| 10/11/2024 | $0.61 | $0.60 (-0.64%) | $0.64 | $0.58 | 487,800 | $31.36 M |
| 10/10/2024 | $0.63 | $0.61 (-3.71%) | $0.65 | $0.60 | 277,019 | $31.62 M |
| 10/09/2024 | $0.61 | $0.63 (3.42%) | $0.64 | $0.58 | 400,730 | $32.67 M |
| 10/08/2024 | $0.62 | $0.59 (-4.9%) | $0.63 | $0.58 | 418,500 | $30.59 M |
| 10/07/2024 | $0.62 | $0.61 (-1.92%) | $0.69 | $0.59 | 2.33 M | $31.75 M |
| 10/04/2024 | $0.58 | $0.62 (7.07%) | $0.63 | $0.57 | 384,471 | $32.22 M |
| 10/03/2024 | $0.62 | $0.58 (-6.26%) | $0.64 | $0.58 | 309,623 | $30.29 M |
| 10/02/2024 | $0.63 | $0.62 (-1.94%) | $0.64 | $0.61 | 348,300 | $32.03 M |
| 10/01/2024 | $0.68 | $0.63 (-7.1%) | $0.72 | $0.63 | 970,130 | $32.77 M |
| 09/30/2024 | $0.62 | $0.68 (9.74%) | $0.73 | $0.61 | 1.25 M | $35.12 M |