Outset Medical Inc (OM) Historical Stock Data
3.87 ↓0.12 (-3.01%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OM is up 2.32% a day on average. There have been 22 days where Outset Medical Inc closed green and 8 days where OM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.02 | 3.87 | ↓$0.15 (-3.73%) | 3.82 | 4.20 | 1.03M |
| 2024-05-23 | 3.85 | 3.99 | ↑$0.14 (3.64%) | 3.66 | 4.06 | 0.99M |
| 2024-05-22 | 3.62 | 3.91 | ↑$0.29 (7.87%) | 3.57 | 4.03 | 890.15K |
| 2024-05-21 | 3.58 | 3.68 | ↑$0.10 (2.79%) | 3.48 | 3.72 | 818.47K |
| 2024-05-20 | 3.57 | 3.61 | ↑$0.04 (1.12%) | 3.55 | 3.89 | 796.60K |
| 2024-05-17 | 3.52 | 3.61 | ↑$0.09 (2.56%) | 3.47 | 3.62 | 749.33K |
| 2024-05-16 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.48 | 3.62 | 689.88K |
| 2024-05-15 | 3.59 | 3.56 | ↓$0.03 (-0.84%) | 3.42 | 3.68 | 667.75K |
| 2024-05-14 | 3.18 | 3.50 | ↑$0.32 (10.06%) | 3.15 | 3.60 | 1.27M |
| 2024-05-13 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.05 | 3.62 | 1.16M |
| 2024-05-10 | 3.27 | 3.07 | ↓$0.20 (-6.12%) | 2.93 | 3.27 | 1.43M |
| 2024-05-09 | 3.77 | 3.27 | ↓$0.50 (-13.26%) | 3.14 | 3.82 | 2.76M |
| 2024-05-08 | 3.69 | 4.13 | ↑$0.44 (11.92%) | 3.69 | 4.19 | 2.11M |
| 2024-05-07 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.57 | 3.97 | 2.24M |
| 2024-05-06 | 3.44 | 3.79 | ↑$0.35 (10.17%) | 3.42 | 5.22 | 16.25M |
| 2024-05-03 | 3.06 | 3.14 | ↑$0.08 (2.61%) | 3.03 | 3.24 | 846.56K |
| 2024-05-02 | 2.92 | 3.00 | ↑$0.08 (2.74%) | 2.85 | 3.02 | 1.02M |
| 2024-05-01 | 2.54 | 2.85 | ↑$0.31 (12.20%) | 2.51 | 2.93 | 0.96M |
| 2024-04-30 | 2.60 | 2.53 | ↓$0.07 (-2.69%) | 2.51 | 2.64 | 544.25K |
| 2024-04-29 | 2.43 | 2.63 | ↑$0.20 (8.23%) | 2.43 | 2.73 | 795.37K |
| 2024-04-26 | 2.38 | 2.40 | ↑$0.02 (0.84%) | 2.34 | 2.45 | 402.98K |
| 2024-04-25 | 2.47 | 2.38 | ↓$0.09 (-3.64%) | 2.30 | 2.47 | 806.58K |
| 2024-04-24 | 2.42 | 2.55 | ↑$0.13 (5.37%) | 2.41 | 2.61 | 769.96K |
| 2024-04-23 | 2.31 | 2.46 | ↑$0.15 (6.49%) | 2.28 | 2.53 | 644.76K |
| 2024-04-22 | 2.31 | 2.34 | ↑$0.03 (1.30%) | 2.28 | 2.37 | 527.79K |
| 2024-04-19 | 2.23 | 2.32 | ↑$0.09 (4.04%) | 2.20 | 2.37 | 825.28K |
| 2024-04-18 | 2.18 | 2.25 | ↑$0.07 (3.21%) | 2.14 | 2.31 | 846.43K |
| 2024-04-17 | 2.16 | 2.16 | ↑$0.00 (0.09%) | 2.09 | 2.31 | 748.07K |
| 2024-04-16 | 2.01 | 2.08 | ↑$0.07 (3.48%) | 1.98 | 2.13 | 608.28K |
| 2024-04-15 | 2.05 | 2.04 | ↓$0.01 (-0.49%) | 1.92 | 2.11 | 1.09M |
Create an account or log in to view more rows.
$OM lock and load
$OM I warned you all fairly you morons.
$OM jeez
$OM longer we hold
more pressure on the shorts
$OM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$OM Now I'm worried....
$OM omg lol
$OM Let it go...
$OM buy and HODL
$OM cup and handle forming