Outset Medical Inc (OM) Historical Stock Data
1.21 ↑0.10 (9.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OM is up 1.44% a day on average. There have been 14 days where Outset Medical Inc closed green and 16 days where OM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.10 | 1.21 | ↑$0.11 (10.00%) | 1.06 | 1.22 | 582.40K |
| 2024-12-19 | 1.03 | 1.11 | ↑$0.08 (7.77%) | 1.03 | 1.23 | 707.49K |
| 2024-12-18 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.99 | 1.12 | 415.90K |
| 2024-12-17 | 1.08 | 1.01 | ↓$0.07 (-6.48%) | 0.96 | 1.08 | 757.13K |
| 2024-12-16 | 1.14 | 1.06 | ↓$0.08 (-7.02%) | 1.06 | 1.14 | 397.29K |
| 2024-12-13 | 1.22 | 1.11 | ↓$0.11 (-9.02%) | 1.08 | 1.22 | 641.27K |
| 2024-12-12 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.20 | 1.26 | 189.24K |
| 2024-12-11 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.14 | 1.29 | 577.74K |
| 2024-12-10 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.23 | 1.45 | 1.42M |
| 2024-12-09 | 1.21 | 1.32 | ↑$0.11 (9.09%) | 1.20 | 1.36 | 748.34K |
| 2024-12-06 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.20 | 1.25 | 401.83K |
| 2024-12-05 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.07 | 1.27 | 0.90M |
| 2024-12-04 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.17 | 1.41 | 2.57M |
| 2024-12-03 | 0.91 | 1.18 | ↑$0.27 (30.30%) | 0.87 | 1.23 | 2.31M |
| 2024-12-02 | 0.91 | 0.91 | ↓$0.00 (-0.54%) | 0.86 | 0.94 | 0.99M |
| 2024-11-29 | 0.86 | 0.90 | ↑$0.04 (4.22%) | 0.81 | 0.91 | 358.18K |
| 2024-11-27 | 0.88 | 0.86 | ↓$0.02 (-2.17%) | 0.78 | 0.90 | 577.32K |
| 2024-11-26 | 0.90 | 0.88 | ↓$0.02 (-2.52%) | 0.86 | 0.92 | 290.85K |
| 2024-11-25 | 0.84 | 0.90 | ↑$0.06 (7.40%) | 0.84 | 0.94 | 730.16K |
| 2024-11-22 | 0.76 | 0.84 | ↑$0.08 (10.15%) | 0.74 | 0.90 | 551.99K |
| 2024-11-21 | 0.72 | 0.76 | ↑$0.04 (5.61%) | 0.70 | 0.77 | 393.44K |
| 2024-11-20 | 0.76 | 0.73 | ↓$0.03 (-4.22%) | 0.71 | 0.79 | 504.51K |
| 2024-11-19 | 0.68 | 0.75 | ↑$0.07 (10.03%) | 0.68 | 0.76 | 130.80K |
| 2024-11-18 | 0.77 | 0.70 | ↓$0.07 (-9.31%) | 0.67 | 0.80 | 813.73K |
| 2024-11-15 | 0.85 | 0.79 | ↓$0.06 (-6.84%) | 0.78 | 0.86 | 642.29K |
| 2024-11-14 | 0.90 | 0.86 | ↓$0.04 (-4.34%) | 0.85 | 0.92 | 591.69K |
| 2024-11-13 | 0.86 | 0.90 | ↑$0.04 (4.79%) | 0.80 | 0.92 | 1.13M |
| 2024-11-12 | 0.84 | 0.86 | ↑$0.02 (2.60%) | 0.82 | 0.89 | 571.71K |
| 2024-11-11 | 0.78 | 0.85 | ↑$0.07 (9.38%) | 0.76 | 0.87 | 1.05M |
| 2024-11-08 | 0.79 | 0.77 | ↓$0.02 (-2.91%) | 0.77 | 0.90 | 1.53M |
Create an account or log in to view more rows.
$OM Come on.. Let it fall.. buy later bulls
$OM run it!
$OM shorting it
$OM Move up
let's buy
$OM Bears get cremated today
$OM I still don’t wanna buy it
$OM buy the dip.
$OM has just been halted from trading due to volatility.
$OM i need more
$OM lock and load