-
5 DAY PERFORMANCE
-25.56% -
1 MONTH PERFORMANCE
+15.12% -
3 MONTH PERFORMANCE
+0.90% -
6 MONTH PERFORMANCE
-81.44% -
YEAR-TO-DATE PERFORMANCE
-87.62% -
1 YEAR PERFORMANCE
-87.02%
Outset Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.77 | $0.70 (-9.31%) | $0.80 | $0.67 | 795,575 | $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 |
| 09/27/2024 | $0.54 | $0.61 (13.54%) | $0.62 | $0.54 | 1.36 M | $31.81 M |
| 09/26/2024 | $0.53 | $0.53 (-0.38%) | $0.55 | $0.51 | 519,220 | $27.39 M |
| 09/25/2024 | $0.55 | $0.52 (-6.62%) | $0.56 | $0.51 | 396,302 | $26.84 M |
| 09/24/2024 | $0.53 | $0.54 (3.39%) | $0.56 | $0.52 | 505,800 | $28.17 M |
| 09/23/2024 | $0.59 | $0.52 (-12.68%) | $0.59 | $0.51 | 712,543 | $26.73 M |
| 09/20/2024 | $0.60 | $0.57 (-3.79%) | $0.63 | $0.57 | 803,846 | $29.74 M |
| 09/19/2024 | $0.68 | $0.59 (-12.48%) | $0.68 | $0.59 | 1.23 M | $30.82 M |
| 09/18/2024 | $0.52 | $0.65 (24.76%) | $0.65 | $0.50 | 2.22 M | $33.72 M |
| 09/17/2024 | $0.53 | $0.53 (0.78%) | $0.62 | $0.50 | 3.31 M | $27.55 M |
| 09/16/2024 | $0.52 | $0.52 (0.56%) | $0.53 | $0.51 | 1.00 M | $27.13 M |
| 09/13/2024 | $0.44 | $0.53 (20.45%) | $0.53 | $0.44 | 1.76 M | $27.50 M |
| 09/12/2024 | $0.51 | $0.45 (-10.99%) | $0.51 | $0.44 | 3.28 M | $23.37 M |
| 09/11/2024 | $0.50 | $0.51 (2%) | $0.53 | $0.50 | 1.51 M | $26.46 M |
| 09/10/2024 | $0.51 | $0.50 (-0.83%) | $0.52 | $0.49 | 620,665 | $26.19 M |
| 09/09/2024 | $0.50 | $0.49 (-0.82%) | $0.57 | $0.48 | 1.02 M | $25.60 M |
| 09/06/2024 | $0.51 | $0.49 (-4.55%) | $0.52 | $0.47 | 1.45 M | $25.37 M |
| 09/05/2024 | $0.53 | $0.51 (-3.51%) | $0.56 | $0.51 | 611,082 | $26.53 M |
| 09/04/2024 | $0.53 | $0.51 (-2.9%) | $0.53 | $0.50 | 1.12 M | $26.59 M |
| 09/03/2024 | $0.55 | $0.53 (-4.05%) | $0.56 | $0.52 | 927,100 | $27.38 M |
| 08/30/2024 | $0.56 | $0.53 (-5.54%) | $0.58 | $0.52 | 3.13 M | $27.50 M |
| 08/29/2024 | $0.65 | $0.56 (-13.45%) | $0.67 | $0.55 | 4.85 M | $29.03 M |
| 08/28/2024 | $0.65 | $0.62 (-4.62%) | $0.66 | $0.62 | 1.19 M | $32.17 M |
| 08/27/2024 | $0.67 | $0.65 (-3.14%) | $0.67 | $0.64 | 1.06 M | $33.62 M |
| 08/26/2024 | $0.71 | $0.67 (-5.28%) | $0.73 | $0.67 | 1.85 M | $34.82 M |
| 08/23/2024 | $0.72 | $0.71 (-0.91%) | $0.76 | $0.69 | 1.60 M | $36.76 M |
| 08/22/2024 | $0.69 | $0.72 (3.91%) | $0.75 | $0.66 | 3.79 M | $37.11 M |
| 08/21/2024 | $0.60 | $0.69 (14.98%) | $0.69 | $0.58 | 4.36 M | $35.80 M |
| 08/20/2024 | $0.64 | $0.59 (-7.38%) | $0.64 | $0.58 | 2.49 M | $30.61 M |
| 08/19/2024 | $0.68 | $0.62 (-9.29%) | $0.70 | $0.62 | 3.43 M | $32.13 M |