5 DAY PERFORMANCE
-8.20%
1 MONTH PERFORMANCE
-15.50%
3 MONTH PERFORMANCE
-12.73%
6 MONTH PERFORMANCE
+31.23%
YEAR-TO-DATE PERFORMANCE
-36.16%
1 YEAR PERFORMANCE
-71.99%
Outset Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.24 | $10.64 (-5.34%) | $11.43 | $10.60 | 111,751 | $37.41 M |
| 04/29/2025 | $11.55 | $11.44 (-0.95%) | $11.69 | $11.03 | 105,512 | $40.22 M |
| 04/28/2025 | $11.67 | $11.61 (-0.51%) | $11.81 | $11.02 | 86,830 | $40.82 M |
| 04/25/2025 | $10.71 | $11.58 (8.12%) | $11.64 | $10.52 | 99,600 | $610.75 M |
| 04/24/2025 | $11.25 | $10.86 (-3.47%) | $11.81 | $10.82 | 188,804 | $572.78 M |
| 04/23/2025 | $10.72 | $11.25 (4.94%) | $11.76 | $10.72 | 194,306 | $593.35 M |
| 04/22/2025 | $9.88 | $10.68 (8.1%) | $10.69 | $9.88 | 110,511 | $563.28 M |
| 04/21/2025 | $10.87 | $9.98 (-8.19%) | $10.87 | $9.80 | 115,739 | $526.37 M |
| 04/17/2025 | $10.99 | $11.01 (0.18%) | $11.35 | $10.83 | 112,300 | $580.69 M |
| 04/16/2025 | $11.33 | $10.91 (-3.71%) | $11.33 | $10.30 | 98,446 | $575.42 M |
| 04/15/2025 | $11.04 | $11.38 (3.08%) | $11.59 | $10.87 | 83,314 | $600.20 M |
| 04/14/2025 | $10.75 | $11.06 (2.88%) | $11.65 | $10.06 | 246,119 | $583.33 M |
| 04/11/2025 | $9.51 | $10.16 (6.83%) | $10.18 | $9.12 | 95,634 | $535.86 M |
| 04/10/2025 | $9.67 | $9.60 (-0.72%) | $9.68 | $8.88 | 138,746 | $506.32 M |
| 04/09/2025 | $9.31 | $9.94 (6.77%) | $10.09 | $8.38 | 256,915 | $524.26 M |
| 04/08/2025 | $9.86 | $9.49 (-3.75%) | $10.56 | $8.99 | 248,269 | $500.52 M |
| 04/07/2025 | $10.66 | $9.58 (-10.13%) | $10.66 | $9.50 | 196,404 | $505.27 M |
| 04/04/2025 | $10.69 | $10.89 (1.87%) | $11.01 | $9.78 | 100,935 | $574.36 M |
| 04/03/2025 | $11.25 | $11.07 (-1.6%) | $11.58 | $10.65 | 91,941 | $583.85 M |
| 04/02/2025 | $10.80 | $12.15 (12.5%) | $12.25 | $10.57 | 70,440 | $640.82 M |
| 04/01/2025 | $11.01 | $10.91 (-0.91%) | $11.16 | $9.62 | 131,600 | $575.42 M |
| 03/31/2025 | $12.39 | $11.06 (-10.73%) | $12.40 | $11.05 | 86,250 | $583.33 M |
| 03/28/2025 | $11.98 | $12.58 (5.01%) | $12.58 | $11.63 | 159,096 | $663.49 M |
| 03/27/2025 | $11.11 | $12.11 (9%) | $12.13 | $11.05 | 54,556 | $638.71 M |
| 03/26/2025 | $11.72 | $11.25 (-4.01%) | $12.13 | $10.64 | 183,405 | $593.35 M |
| 03/25/2025 | $10.41 | $11.67 (12.1%) | $11.89 | $10.29 | 128,870 | $615.50 M |
| 03/24/2025 | $10.31 | $10.49 (1.75%) | $10.49 | $10.05 | 139,900 | $553.26 M |
| 03/21/2025 | $10.77 | $10.05 (-6.69%) | $11.10 | $9.30 | 213,700 | $530.06 M |
| 03/20/2025 | $7.85 | $11.28 (43.69%) | $11.62 | $7.85 | 363,400 | $594.93 M |
| 03/19/2025 | $8.10 | $8.28 (2.22%) | $8.53 | $7.80 | 55,500 | $436.70 M |
| 03/18/2025 | $6.72 | $8.25 (22.77%) | $8.27 | $5.85 | 264,307 | $435.12 M |
| 03/17/2025 | $8.41 | $8.67 (3.09%) | $8.67 | $7.88 | 69,411 | $457.27 M |
| 03/14/2025 | $8.40 | $8.30 (-1.19%) | $8.43 | $8.10 | 34,027 | $29.17 M |
| 03/13/2025 | $9.00 | $8.30 (-7.78%) | $9.00 | $7.86 | 53,268 | $29.19 M |
| 03/12/2025 | $8.87 | $8.68 (-2.14%) | $9.13 | $8.40 | 43,216 | $30.52 M |
| 03/11/2025 | $8.55 | $8.70 (1.75%) | $9.14 | $8.20 | 35,511 | $30.60 M |
| 03/10/2025 | $9.13 | $8.51 (-6.79%) | $9.13 | $8.02 | 48,267 | $29.90 M |
| 03/07/2025 | $9.45 | $8.99 (-4.87%) | $9.92 | $8.80 | 52,135 | $31.59 M |
| 03/06/2025 | $10.58 | $9.45 (-10.68%) | $10.80 | $9.45 | 39,427 | $33.23 M |
| 03/05/2025 | $9.60 | $10.86 (13.12%) | $10.93 | $9.08 | 68,934 | $38.19 M |
| 03/04/2025 | $9.82 | $9.47 (-3.56%) | $10.13 | $9.07 | 59,987 | $33.28 M |
| 03/03/2025 | $10.65 | $10.02 (-5.92%) | $11.13 | $9.63 | 49,366 | $35.22 M |
| 02/28/2025 | $10.75 | $10.92 (1.58%) | $11.54 | $10.24 | 80,393 | $38.38 M |
| 02/27/2025 | $11.60 | $10.91 (-5.95%) | $12.00 | $10.80 | 53,715 | $38.36 M |
| 02/26/2025 | $12.75 | $11.47 (-10.04%) | $13.07 | $10.95 | 89,267 | $40.33 M |
| 02/25/2025 | $12.45 | $12.27 (-1.45%) | $12.45 | $11.48 | 55,887 | $43.13 M |
| 02/24/2025 | $13.39 | $12.24 (-8.59%) | $13.50 | $12.19 | 44,247 | $43.02 M |
| 02/21/2025 | $14.40 | $13.13 (-8.82%) | $14.55 | $12.75 | 46,549 | $46.17 M |
| 02/20/2025 | $14.51 | $14.40 (-0.76%) | $16.20 | $12.45 | 236,852 | $50.63 M |
| 02/19/2025 | $13.06 | $14.10 (7.96%) | $14.10 | $12.63 | 103,828 | $49.58 M |
| 02/18/2025 | $13.80 | $13.62 (-1.3%) | $14.22 | $12.33 | 106,963 | $47.89 M |
| 02/14/2025 | $12.00 | $13.49 (12.42%) | $14.55 | $12.00 | 179,219 | $45.40 M |
| 02/13/2025 | $11.85 | $12.30 (3.8%) | $12.38 | $11.55 | 65,977 | $41.41 M |
| 02/12/2025 | $11.60 | $11.70 (0.86%) | $11.85 | $11.25 | 27,311 | $39.39 M |
| 02/11/2025 | $11.55 | $11.92 (3.2%) | $11.99 | $11.00 | 52,011 | $40.14 M |
| 02/10/2025 | $12.00 | $11.78 (-1.83%) | $12.30 | $11.40 | 45,885 | $39.64 M |
| 02/07/2025 | $11.84 | $12.15 (2.62%) | $12.15 | $11.60 | 36,027 | $40.91 M |
| 02/06/2025 | $12.30 | $12.00 (-2.44%) | $12.30 | $11.73 | 25,209 | $40.40 M |
| 02/05/2025 | $12.00 | $12.17 (1.42%) | $12.30 | $11.55 | 33,138 | $40.97 M |
| 02/04/2025 | $12.30 | $12.30 (0%) | $12.63 | $11.70 | 45,610 | $41.41 M |
| 02/03/2025 | $11.53 | $12.08 (4.77%) | $12.12 | $11.25 | 32,971 | $40.65 M |
| 01/31/2025 | $12.00 | $12.00 (0%) | $12.30 | $11.72 | 50,967 | $40.40 M |
| 01/30/2025 | $12.15 | $12.18 (0.25%) | $12.60 | $11.85 | 35,015 | $41.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
