5 DAY PERFORMANCE
+112.02%
1 MONTH PERFORMANCE
+54.90%
3 MONTH PERFORMANCE
+14.41%
6 MONTH PERFORMANCE
+139.62%
YEAR-TO-DATE PERFORMANCE
+14.41%
1 YEAR PERFORMANCE
-47.74%
Outset Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.57 | $0.54 (-6.01%) | $0.59 | $0.53 | 683,692 | $29.08 M |
| 03/12/2025 | $0.59 | $0.58 (-2.18%) | $0.61 | $0.56 | 648,243 | $30.52 M |
| 03/11/2025 | $0.57 | $0.58 (1.77%) | $0.61 | $0.55 | 532,665 | $30.60 M |
| 03/10/2025 | $0.61 | $0.57 (-6.82%) | $0.61 | $0.53 | 724,009 | $29.90 M |
| 03/07/2025 | $0.63 | $0.60 (-4.92%) | $0.66 | $0.59 | 782,028 | $31.59 M |
| 03/06/2025 | $0.71 | $0.63 (-10.62%) | $0.72 | $0.63 | 591,409 | $33.23 M |
| 03/05/2025 | $0.64 | $0.72 (13.12%) | $0.73 | $0.61 | 1.03 M | $38.19 M |
| 03/04/2025 | $0.66 | $0.63 (-3.66%) | $0.68 | $0.61 | 899,800 | $33.28 M |
| 03/03/2025 | $0.71 | $0.67 (-5.96%) | $0.74 | $0.64 | 740,492 | $35.22 M |
| 02/28/2025 | $0.72 | $0.73 (1.58%) | $0.77 | $0.68 | 1.21 M | $38.38 M |
| 02/27/2025 | $0.77 | $0.73 (-5.97%) | $0.80 | $0.72 | 805,735 | $38.36 M |
| 02/26/2025 | $0.85 | $0.76 (-10.05%) | $0.87 | $0.73 | 1.34 M | $40.33 M |
| 02/25/2025 | $0.83 | $0.82 (-1.47%) | $0.83 | $0.77 | 838,308 | $43.13 M |
| 02/24/2025 | $0.89 | $0.82 (-8.62%) | $0.90 | $0.81 | 663,700 | $43.02 M |
| 02/21/2025 | $0.96 | $0.88 (-8.81%) | $0.97 | $0.85 | 698,247 | $46.17 M |
| 02/20/2025 | $0.97 | $0.96 (-0.72%) | $1.08 | $0.83 | 3.55 M | $50.63 M |
| 02/19/2025 | $0.87 | $0.94 (7.98%) | $0.94 | $0.84 | 1.56 M | $49.58 M |
| 02/18/2025 | $0.92 | $0.91 (-1.3%) | $0.95 | $0.82 | 1.60 M | $47.89 M |
| 02/14/2025 | $0.80 | $0.90 (12.37%) | $0.97 | $0.80 | 2.69 M | $45.40 M |
| 02/13/2025 | $0.79 | $0.82 (3.78%) | $0.83 | $0.77 | 989,700 | $41.41 M |
| 02/12/2025 | $0.77 | $0.78 (0.88%) | $0.79 | $0.75 | 409,700 | $39.39 M |
| 02/11/2025 | $0.77 | $0.79 (3.22%) | $0.80 | $0.73 | 780,200 | $40.14 M |
| 02/10/2025 | $0.80 | $0.79 (-1.88%) | $0.82 | $0.76 | 688,300 | $39.64 M |
| 02/07/2025 | $0.79 | $0.81 (2.58%) | $0.81 | $0.77 | 540,418 | $40.91 M |
| 02/06/2025 | $0.82 | $0.80 (-2.44%) | $0.82 | $0.78 | 378,141 | $40.40 M |
| 02/05/2025 | $0.80 | $0.81 (1.41%) | $0.82 | $0.77 | 497,078 | $40.97 M |
| 02/04/2025 | $0.82 | $0.82 (0%) | $0.84 | $0.78 | 684,151 | $41.41 M |
| 02/03/2025 | $0.77 | $0.81 (4.76%) | $0.81 | $0.75 | 494,568 | $40.65 M |
| 01/31/2025 | $0.80 | $0.80 (0%) | $0.82 | $0.78 | 764,511 | $40.40 M |
| 01/30/2025 | $0.81 | $0.81 (0.25%) | $0.84 | $0.79 | 525,235 | $41.01 M |
| 01/29/2025 | $0.81 | $0.82 (1.23%) | $0.83 | $0.78 | 381,093 | $41.41 M |
| 01/28/2025 | $0.83 | $0.83 (-0.36%) | $0.84 | $0.80 | 697,242 | $41.76 M |
| 01/27/2025 | $0.83 | $0.85 (1.9%) | $0.86 | $0.80 | 800,095 | $42.71 M |
| 01/24/2025 | $0.87 | $0.85 (-2.26%) | $0.87 | $0.80 | 750,800 | $42.94 M |
| 01/23/2025 | $0.76 | $0.86 (13.16%) | $0.87 | $0.76 | 765,205 | $43.43 M |
| 01/22/2025 | $0.81 | $0.78 (-3.7%) | $0.82 | $0.76 | 951,560 | $39.39 M |
| 01/21/2025 | $0.79 | $0.81 (2.14%) | $0.84 | $0.77 | 1.12 M | $40.75 M |
| 01/17/2025 | $0.82 | $0.79 (-3.66%) | $0.82 | $0.78 | 994,808 | $39.90 M |
| 01/16/2025 | $0.76 | $0.82 (7.3%) | $0.85 | $0.72 | 1.47 M | $41.32 M |
| 01/15/2025 | $0.83 | $0.76 (-8.14%) | $0.83 | $0.71 | 1.87 M | $38.50 M |
| 01/14/2025 | $0.80 | $0.81 (1.51%) | $0.84 | $0.76 | 2.01 M | $41.01 M |
| 01/13/2025 | $0.89 | $0.81 (-9.24%) | $0.90 | $0.78 | 1.89 M | $40.79 M |
| 01/10/2025 | $0.99 | $0.92 (-7.1%) | $1.00 | $0.84 | 1.98 M | $46.45 M |
| 01/08/2025 | $1.15 | $0.98 (-15.08%) | $1.15 | $0.83 | 3.14 M | $49.32 M |
| 01/07/2025 | $1.29 | $1.10 (-14.73%) | $1.36 | $1.08 | 3.74 M | $55.55 M |
| 01/06/2025 | $1.60 | $1.27 (-20.63%) | $1.69 | $1.26 | 7.59 M | $64.14 M |
| 01/03/2025 | $1.18 | $1.40 (18.64%) | $1.42 | $1.12 | 1.15 M | $70.70 M |
| 01/02/2025 | $1.10 | $1.17 (6.36%) | $1.24 | $1.08 | 486,962 | $59.09 M |
| 12/31/2024 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.07 | 391,432 | $56.06 M |
| 12/30/2024 | $1.16 | $1.17 (0.86%) | $1.22 | $1.08 | 527,900 | $59.09 M |
| 12/27/2024 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.13 | 243,728 | $57.57 M |
| 12/26/2024 | $1.13 | $1.21 (7.08%) | $1.21 | $1.12 | 251,047 | $61.11 M |
| 12/24/2024 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.11 | 251,749 | $57.07 M |
| 12/23/2024 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.11 | 339,600 | $59.59 M |
| 12/20/2024 | $1.10 | $1.21 (10%) | $1.22 | $1.06 | 582,399 | $61.11 M |
| 12/19/2024 | $1.03 | $1.11 (7.77%) | $1.23 | $1.03 | 707,787 | $56.06 M |
| 12/18/2024 | $1.03 | $1.02 (-0.97%) | $1.12 | $0.99 | 415,973 | $51.51 M |
| 12/17/2024 | $1.08 | $1.01 (-6.48%) | $1.08 | $0.96 | 757,125 | $51.01 M |
| 12/16/2024 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.06 | 398,544 | $53.53 M |
| 12/13/2024 | $1.22 | $1.11 (-9.02%) | $1.22 | $1.08 | 641,300 | $56.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
