OM

Outset Medical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Outset Medical Inc OM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.22 2.27% 54.98 16:31:16
Open Price Low Price High Price Close Price Prev Close
54.67 52.70 55.16 54.98 53.76
more quote information »

OM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week52.3655.1649.0951.30424,3472.625.0%
1 Month38.9555.1638.8248.42482,45016.0341.16%
3 Months51.3155.1636.0345.15576,2763.677.15%
6 Months49.2861.0036.0348.64551,6345.7011.57%
1 Year57.0066.9636.0349.79430,673-2.02-3.54%
3 Years54.7566.9636.0349.86431,7650.230.42%
5 Years54.7566.9636.0349.86431,7650.230.42%

OM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 53.76 2.11 4.09% 51.88 54.32 51.6101 397,580
Sep 15 2021 51.65 1.05 2.08% 50.47 52.05 49.92 411,605
Sep 14 2021 50.60 0.89 1.79% 50.29 51.985 50.00 472,888
Sep 13 2021 49.71 -1.05 -2.07% 50.76 50.79 49.09 314,686
Sep 10 2021 50.76 -0.28 -0.55% 52.36 52.50 50.46 524,976
Sep 09 2021 51.04 -0.11 -0.22% 51.15 53.1399 50.78 703,849
Sep 08 2021 51.15 -0.22 -0.43% 51.12 52.94 50.4301 655,432
Sep 07 2021 51.37 1.83 3.69% 49.80 51.8234 49.08 717,728
Sep 03 2021 49.54 0.60 1.23% 49.09 49.99 48.02 482,182
Sep 02 2021 48.94 -0.98 -1.96% 49.80 49.80 48.41 544,034
Sep 01 2021 49.92 0.63 1.28% 49.31 49.955 48.55 320,796
Aug 31 2021 49.29 2.55 5.46% 46.84 49.48 46.38 617,035
Aug 30 2021 46.74 0.73 1.59% 46.01 47.75 44.20 396,937
Aug 27 2021 46.01 1.57 3.53% 44.73 47.04 44.53 577,634
Aug 26 2021 44.44 1.19 2.75% 43.27 45.02 42.91 476,613
Aug 25 2021 43.25 0.38 0.89% 42.89 44.50 42.605 335,276
Aug 24 2021 42.87 0.86 2.05% 42.06 43.22 41.43 363,912
Aug 23 2021 42.01 1.47 3.63% 40.90 42.69 40.45 502,322
Aug 20 2021 40.54 1.40 3.58% 38.95 40.65 38.82 351,068
Aug 19 2021 39.14 -1.02 -2.54% 39.91 40.72 38.74 341,076
Aug 18 2021 40.16 1.59 4.12% 39.36 41.63 38.37 607,439
Aug 17 2021 38.57 -1.23 -3.09% 39.40 39.56 37.53 383,394
See More Historical Prices ยป
Your Recent History
NASDAQ
OM
Outset Med..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210917 23:17:44