Get the Stockscreener App
0.677
10.42%
0.0639
After Hours:
.66
-0.017
-2.51%
Outset Medical Inc Stock (OM) Price History
The historical daily chart and data for Outset Medical Inc stock (OM), show that the latest closing stock price as of September 30, 2024, is $0.677.
- Outset Medical Inc all-time high stock price is $66.96, occurred on November 17, 2020.
- The lowest Outset Medical Inc stock price recorded was $0.435 on September 12, 2024. Since then, Outset Medical Inc's stock price has risen over 55.63% to $0.677 now.
- The 52-week high stock price for OM is $10.77, representing a 1,490% increase from the current share price, occurred on October 02, 2023.
- The 52-week low stock price for OM is $0.435, indicating a -35.75% decrease from the current share price, occurred on September 12, 2024.
- The closing price of Outset Medical Inc (OM) stock in the beginning of 2023 was $47.16. The stock closed the year at $25.82, a loss of over -45.25% for the year.
The table below shows more information about OM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.7272 | $0.6078 | $0.1194 | 1,250,432.0 | +10.42% |
| Sep 27, 2024 | $0.6153 | $0.54 | $0.0753 | 812,103.0 | +16.12% |
| Sep 26, 2024 | $0.5499 | $0.5114 | $0.0385 | 517,270.0 | +2.07% |
| Sep 25, 2024 | $0.555 | $0.512 | $0.043 | 393,485.0 | -4.72% |
| Sep 24, 2024 | $0.5646 | $0.5204 | $0.0442 | 505,685.0 | +5.38% |
| Sep 23, 2024 | $0.59 | $0.512 | $0.078 | 700,465.0 | -10.12% |
| Sep 20, 2024 | $0.6266 | $0.5732 | $0.0534 | 791,485.0 | -3.52% |
| Sep 19, 2024 | $0.68 | $0.59 | $0.09 | 1,225,804.0 | -8.60% |
| Sep 18, 2024 | $0.6526 | $0.502 | $0.1506 | 2,203,632.0 | +22.39% |
| Sep 17, 2024 | $0.6226 | $0.4999 | $0.1227 | 3,309,316.0 | +1.57% |
| Sep 16, 2024 | $0.5349 | $0.5091 | $0.0258 | 994,197.0 | -1.34% |
| Sep 13, 2024 | $0.5309 | $0.44 | $0.0909 | 1,754,080.0 | +17.67% |
| Sep 12, 2024 | $0.51 | $0.435 | $0.075 | 3,222,937.0 | -11.69% |
| Sep 11, 2024 | $0.5326 | $0.50 | $0.0326 | 1,507,613.0 | +1.03% |
| Sep 10, 2024 | $0.5159 | $0.49 | $0.0259 | 620,234.0 | +2.31% |
| Sep 09, 2024 | $0.5686 | $0.48 | $0.0886 | 1,014,112.0 | +0.88% |
| Sep 06, 2024 | $0.52 | $0.47 | $0.05 | 1,444,955.0 | -4.36% |
| Sep 05, 2024 | $0.5599 | $0.5056 | $0.0543 | 600,896.0 | -0.21% |
| Sep 04, 2024 | $0.5341 | $0.5025 | $0.0316 | 1,106,788.0 | -2.88% |
Outset Medical Inc Stock (OM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Outset Medical Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Outset Medical Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Outset Medical Inc Stock (OM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.7272 | $0.435 | $0.2922 | 26,151,092.0 | +27.74% |
| Aug, 2024 | $3.60 | $0.5243 | $3.07 | 82,207,779.0 | -85.07% |
| Jul, 2024 | $4.84 | $3.47 | $1.37 | 12,312,175.0 | -7.79% |
| Jun, 2024 | $4.82 | $3.52 | $1.30 | 25,900,750.0 | +3.22% |
| May, 2024 | $5.22 | $2.51 | $2.71 | 39,305,730.0 | +47.43% |
| Apr, 2024 | $2.73 | $1.92 | $0.81 | 20,633,818.0 | +13.96% |
| Mar, 2024 | $3.35 | $1.98 | $1.38 | 24,385,795.0 | -29.52% |
| Feb, 2024 | $4.33 | $2.73 | $1.60 | 14,976,000.0 | +3.62% |
| Jan, 2024 | $5.88 | $3.03 | $2.85 | 21,191,486.0 | -43.81% |
Outset Medical Inc Stock (OM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.37 | $5.18 | $1.19 | 15,275,122.0 | +3.24% |
| Nov, 2023 | $5.58 | $3.40 | $2.18 | 24,327,634.0 | +48.02% |
| Oct, 2023 | $10.77 | $2.90 | $7.87 | 42,076,021.0 | -67.46% |
| Sep, 2023 | $14.06 | $10.31 | $3.75 | 10,469,890.0 | -20.06% |
| Aug, 2023 | $20.68 | $12.88 | $7.80 | 13,853,955.0 | -33.87% |
| Jul, 2023 | $21.80 | $17.20 | $4.60 | 9,431,532.0 | -5.90% |
| Jun, 2023 | $24.13 | $20.55 | $3.58 | 8,494,906.0 | +4.99% |
| May, 2023 | $22.52 | $17.63 | $4.89 | 11,121,305.0 | +15.79% |
| Apr, 2023 | $19.82 | $16.75 | $3.07 | 7,964,730.0 | -2.23% |
| Mar, 2023 | $23.70 | $17.97 | $5.73 | 14,056,774.0 | -19.33% |
| Feb, 2023 | $30.55 | $22.31 | $8.24 | 11,811,304.0 | -18.88% |
| Jan, 2023 | $29.61 | $23.84 | $5.76 | 8,985,180.0 | +8.91% |
Outset Medical Inc Stock (OM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.11 | $19.98 | $7.13 | 9,635,249.0 | +22.49% |
| Nov, 2022 | $21.22 | $11.41 | $9.81 | 15,900,248.0 | +35.65% |
| Oct, 2022 | $17.09 | $13.51 | $3.58 | 6,868,487.0 | -2.45% |
| Sep, 2022 | $19.27 | $14.28 | $4.99 | 9,563,668.0 | -12.90% |
| Aug, 2022 | $22.06 | $16.98 | $5.08 | 14,768,828.0 | +18.38% |
| Jul, 2022 | $18.25 | $14.86 | $3.39 | 9,338,936.0 | +3.97% |
| Jun, 2022 | $23.58 | $13.25 | $10.33 | 21,415,639.0 | -31.83% |
| May, 2022 | $40.51 | $19.47 | $21.04 | 15,382,821.0 | -37.50% |
| Apr, 2022 | $48.71 | $34.01 | $14.70 | 4,867,906.0 | -23.17% |
| Mar, 2022 | $46.65 | $37.63 | $9.02 | 7,031,657.0 | +3.25% |
| Feb, 2022 | $44.64 | $34.05 | $10.59 | 8,376,360.0 | +18.23% |
| Jan, 2022 | $48.13 | $33.30 | $14.84 | 10,936,420.0 | -19.31% |
0.25%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):