Historical Prices for Outset Medical Inc (Nasdaq:OM)

Outset Medical Inc (OM)

1.2100 -0.0200 (-1.63%)

Company Profile

Outset Medical Inc is a medical technology company focused on transforming dialysis care through innovative solutions. The company has developed a portable, computerized dialysis machine designed to enhance the efficiency and ease of patient treatment for chronic kidney disease. By simplifying the dialysis process, Outset Medical aims to improve patient outcomes and expand access to life-saving therapies, all while supporting healthcare providers in delivering high-quality, cost-effective care. Their technology seeks to modernize traditional dialysis practices and make treatment more patient-centered.

Date Range:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	1.21	1.26	1.20	1.21	188,841	1.21
12/11/2024	1.27	1.28	1.14	1.23	577,735	1.23
12/10/2024	1.34	1.45	1.23	1.29	1,423,087	1.29
12/09/2024	1.21	1.36	1.20	1.32	747,731	1.32
12/06/2024	1.24	1.25	1.20	1.20	401,830	1.20
12/05/2024	1.19	1.27	1.07	1.19	903,858	1.19
12/04/2024	1.21	1.41	1.17	1.19	2,565,903	1.19
12/03/2024	0.91	1.23	0.87	1.18	2,233,126	1.18
12/02/2024	0.91	0.94	0.86	0.91	990,500	0.91
11/29/2024	0.86	0.91	0.81	0.90	358,179	0.90
11/27/2024	0.88	0.90	0.78	0.86	577,324	0.86
11/26/2024	0.90	0.92	0.86	0.88	290,853	0.88
11/25/2024	0.84	0.94	0.84	0.90	725,952	0.90
11/22/2024	0.76	0.90	0.74	0.84	551,986	0.84
11/21/2024	0.72	0.77	0.70	0.76	391,436	0.76
11/20/2024	0.76	0.79	0.71	0.73	499,744	0.73
11/19/2024	0.68	0.76	0.68	0.75	130,793	0.75
11/18/2024	0.77	0.80	0.67	0.70	805,374	0.70
11/15/2024	0.85	0.86	0.78	0.79	642,539	0.79
11/14/2024	0.90	0.92	0.85	0.86	591,306	0.86
11/13/2024	0.86	0.92	0.80	0.90	1,132,306	0.90
11/12/2024	0.84	0.89	0.82	0.86	571,708	0.86
11/11/2024	0.78	0.87	0.76	0.85	1,046,034	0.85
11/08/2024	0.79	0.90	0.77	0.77	1,547,187	0.77
11/07/2024	0.67	0.93	0.66	0.78	5,179,556	0.78
11/06/2024	0.68	0.68	0.61	0.62	2,639,223	0.62
11/05/2024	0.65	0.68	0.62	0.63	795,481	0.63
11/04/2024	0.62	0.64	0.61	0.62	484,065	0.62
11/01/2024	0.56	0.64	0.56	0.61	670,722	0.61
10/31/2024	0.52	0.59	0.52	0.57	466,542	0.57
10/30/2024	0.55	0.55	0.52	0.54	1,392,240	0.54
10/29/2024	0.56	0.57	0.54	0.55	353,361	0.55
10/28/2024	0.55	0.56	0.55	0.55	366,768	0.55
10/25/2024	0.53	0.55	0.53	0.54	377,125	0.54
10/24/2024	0.53	0.55	0.53	0.55	374,054	0.55
10/23/2024	0.56	0.56	0.51	0.53	533,574	0.53
10/22/2024	0.59	0.59	0.54	0.56	777,891	0.56
10/21/2024	0.58	0.59	0.58	0.58	207,525	0.58
10/18/2024	0.60	0.60	0.57	0.58	372,837	0.58
10/17/2024	0.63	0.64	0.58	0.58	643,834	0.58
10/16/2024	0.62	0.64	0.61	0.63	168,358	0.63
10/15/2024	0.60	0.64	0.59	0.61	332,557	0.61
10/14/2024	0.61	0.62	0.60	0.60	357,783	0.60
10/11/2024	0.61	0.64	0.58	0.60	487,755	0.60
10/10/2024	0.63	0.65	0.60	0.61	277,019	0.61
10/09/2024	0.61	0.64	0.58	0.63	400,730	0.63
10/08/2024	0.62	0.63	0.58	0.59	418,490	0.59
10/07/2024	0.62	0.69	0.59	0.61	2,325,377	0.61
10/04/2024	0.58	0.63	0.57	0.62	384,270	0.62
10/03/2024	0.62	0.64	0.58	0.58	309,553	0.58
10/02/2024	0.63	0.64	0.61	0.62	348,251	0.62
10/01/2024	0.68	0.72	0.63	0.63	970,130	0.63
9/30/2024	0.62	0.73	0.61	0.68	1,251,072	0.68
9/27/2024	0.54	0.62	0.54	0.61	1,363,918	0.61
9/26/2024	0.53	0.55	0.51	0.53	517,320	0.53
9/25/2024	0.55	0.56	0.51	0.52	394,387	0.52
9/24/2024	0.53	0.56	0.52	0.54	505,785	0.54
9/23/2024	0.59	0.59	0.51	0.52	712,169	0.52
9/20/2024	0.60	0.63	0.57	0.57	803,846	0.57
9/19/2024	0.68	0.68	0.59	0.59	1,226,410	0.59
9/18/2024	0.52	0.65	0.50	0.65	2,215,278	0.65
9/17/2024	0.53	0.62	0.50	0.53	3,311,084	0.53
9/16/2024	0.52	0.53	0.51	0.52	998,532	0.52
9/13/2024	0.44	0.53	0.44	0.53	1,764,373	0.53