-
5 DAY PERFORMANCE
+12.36% -
1 MONTH PERFORMANCE
+9.01% -
3 MONTH PERFORMANCE
-84.16% -
6 MONTH PERFORMANCE
-72.52% -
YEAR-TO-DATE PERFORMANCE
-88.72% -
1 YEAR PERFORMANCE
-94.39%
Outset Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $0.81 | $0.66 (-17.52%) | $0.85 | $0.66 | 4.55 M | $34.45 M |
| 08/15/2024 | $0.83 | $0.82 (-1.1%) | $0.89 | $0.81 | 1.85 M | $42.55 M |
| 08/14/2024 | $0.88 | $0.83 (-5.34%) | $0.88 | $0.82 | 2.76 M | $43.22 M |
| 08/13/2024 | $0.90 | $0.87 (-2.96%) | $0.96 | $0.87 | 2.80 M | $45.14 M |
| 08/12/2024 | $0.89 | $0.88 (-1.16%) | $0.93 | $0.85 | 4.80 M | $45.66 M |
| 08/09/2024 | $1.11 | $0.92 (-16.98%) | $1.15 | $0.92 | 10.51 M | $47.81 M |
| 08/08/2024 | $1.98 | $1.07 (-45.96%) | $1.98 | $1.02 | 22.77 M | $55.51 M |
| 08/07/2024 | $3.52 | $3.40 (-3.41%) | $3.59 | $3.37 | 2.89 M | $176.39 M |
| 08/06/2024 | $3.51 | $3.52 (0.28%) | $3.60 | $3.45 | 347,032 | $182.62 M |
| 08/05/2024 | $3.18 | $3.50 (10.06%) | $3.53 | $3.15 | 503,251 | $181.58 M |
| 08/02/2024 | $3.50 | $3.50 (0%) | $3.54 | $3.32 | 847,960 | $178.15 M |
| 08/01/2024 | $3.55 | $3.50 (-1.41%) | $3.59 | $3.48 | 451,338 | $178.15 M |
| 07/31/2024 | $3.55 | $3.55 (0%) | $3.71 | $3.50 | 297,731 | $180.70 M |
| 07/30/2024 | $3.68 | $3.51 (-4.62%) | $3.73 | $3.47 | 448,116 | $178.66 M |
| 07/29/2024 | $3.85 | $3.67 (-4.68%) | $3.90 | $3.59 | 229,100 | $186.81 M |
| 07/26/2024 | $3.78 | $3.74 (-1.06%) | $3.83 | $3.65 | 347,800 | $190.37 M |
| 07/25/2024 | $3.83 | $3.71 (-3.13%) | $3.96 | $3.70 | 298,746 | $188.84 M |
| 07/24/2024 | $4.02 | $3.84 (-4.48%) | $4.14 | $3.77 | 298,400 | $195.46 M |
| 07/23/2024 | $3.82 | $4.07 (6.54%) | $4.09 | $3.82 | 362,500 | $207.17 M |
| 07/22/2024 | $3.97 | $3.85 (-3.02%) | $3.97 | $3.77 | 492,329 | $195.97 M |
| 07/19/2024 | $4.05 | $3.87 (-4.44%) | $4.05 | $3.77 | 431,377 | $196.99 M |
| 07/18/2024 | $4.40 | $4.04 (-8.18%) | $4.55 | $3.98 | 585,941 | $205.64 M |
| 07/17/2024 | $4.71 | $4.43 (-5.94%) | $4.71 | $4.42 | 829,030 | $225.49 M |
| 07/16/2024 | $4.26 | $4.82 (13.15%) | $4.84 | $4.25 | 1.15 M | $245.34 M |
| 07/15/2024 | $4.21 | $4.21 (0%) | $4.29 | $4.10 | 380,024 | $214.29 M |
| 07/12/2024 | $4.17 | $4.20 (0.72%) | $4.30 | $4.11 | 333,059 | $213.78 M |
| 07/11/2024 | $4.05 | $4.10 (1.23%) | $4.24 | $4.01 | 403,375 | $208.69 M |
| 07/10/2024 | $4.01 | $3.98 (-0.75%) | $4.18 | $3.93 | 444,158 | $202.59 M |
| 07/09/2024 | $3.60 | $3.98 (10.56%) | $3.99 | $3.54 | 629,521 | $202.59 M |
| 07/08/2024 | $3.79 | $3.59 (-5.28%) | $3.84 | $3.54 | 510,071 | $182.73 M |
| 07/05/2024 | $3.83 | $3.83 (0%) | $3.91 | $3.70 | 643,751 | $194.95 M |
| 07/03/2024 | $3.77 | $3.84 (1.86%) | $3.89 | $3.65 | 824,421 | $195.46 M |
| 07/02/2024 | $3.68 | $3.77 (2.45%) | $3.89 | $3.63 | 1.20 M | $191.90 M |
| 07/01/2024 | $3.85 | $3.69 (-4.16%) | $4.03 | $3.58 | 1.43 M | $187.82 M |