Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Outset Medical, Inc. - Common Stock (NQ:OM)

19.50 -0.00 (-0.03%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	19.43	19.78	18.46	19.50	158,730	-0.05(-0.26%)
May 15, 2025	18.00	19.75	17.27	19.55	229,269	+1.05(+5.68%)
May 14, 2025	17.25	19.55	17.25	18.50	650,908	+1.26(+7.31%)
May 13, 2025	16.20	17.86	15.76	17.24	603,936	+0.95(+5.83%)
May 12, 2025	16.74	16.74	14.80	16.29	364,850	+0.99(+6.47%)
May 09, 2025	15.65	16.71	15.08	15.30	295,785	-0.58(-3.65%)
May 08, 2025	11.87	16.40	11.70	15.88	692,437	+4.14(+35.26%)
May 07, 2025	11.67	11.99	11.19	11.74	101,216	+0.20(+1.73%)
May 06, 2025	11.92	12.09	11.29	11.54	89,809	-0.24(-2.04%)
May 05, 2025	12.15	12.36	11.74	11.78	63,938	-0.47(-3.84%)
May 02, 2025	11.20	12.79	11.13	12.25	178,454	+1.08(+9.67%)
May 01, 2025	10.65	11.24	10.61	11.17	76,613	+0.53(+4.98%)
Apr 30, 2025	11.24	11.43	10.60	10.64	111,753	-0.80(-6.99%)
Apr 29, 2025	11.55	11.69	11.03	11.44	105,512	-0.17(-1.46%)
Apr 28, 2025	11.67	11.81	11.02	11.61	86,830	+0.03(+0.26%)
Apr 25, 2025	10.71	11.64	10.52	11.58	99,578	+0.72(+6.63%)
Apr 24, 2025	11.25	11.81	10.82	10.86	188,804	-0.39(-3.47%)
Apr 23, 2025	10.72	11.76	10.72	11.25	194,306	+0.57(+5.34%)
Apr 22, 2025	9.880	10.69	9.880	10.68	110,511	+0.70(+7.01%)
Apr 21, 2025	10.87	10.87	9.800	9.980	115,739	-1.03(-9.36%)
Apr 17, 2025	10.99	11.35	10.83	11.01	112,252	+0.10(+0.92%)
Apr 16, 2025	11.33	11.33	10.30	10.91	98,446	-0.47(-4.13%)
Apr 15, 2025	11.04	11.59	10.87	11.38	83,314	+0.32(+2.89%)
Apr 14, 2025	10.75	11.65	10.06	11.06	246,119	+0.90(+8.86%)
Apr 11, 2025	9.510	10.18	9.120	10.16	95,634	+0.56(+5.83%)
Apr 10, 2025	9.670	9.677	8.880	9.600	138,746	-0.34(-3.42%)
Apr 09, 2025	9.310	10.09	8.380	9.940	256,915	+0.46(+4.80%)
Apr 08, 2025	9.860	10.56	8.995	9.485	248,169	-0.10(-0.99%)
Apr 07, 2025	10.66	10.66	9.500	9.580	196,404	-1.31(-12.03%)
Apr 04, 2025	10.69	11.01	9.780	10.89	100,935	-0.18(-1.63%)
Apr 03, 2025	11.25	11.58	10.65	11.07	91,939	-1.08(-8.89%)
Apr 02, 2025	10.80	12.25	10.57	12.15	70,440	+1.24(+11.37%)
Apr 01, 2025	11.01	11.16	9.617	10.91	131,590	-0.15(-1.36%)
Mar 31, 2025	12.39	12.40	11.04	11.06	86,242	-1.52(-12.08%)
Mar 28, 2025	11.98	12.58	11.63	12.58	159,096	+0.47(+3.88%)
Mar 27, 2025	11.11	12.13	11.05	12.11	54,556	+0.86(+7.64%)
Mar 26, 2025	11.72	12.12	10.64	11.25	183,405	-0.42(-3.60%)
Mar 25, 2025	10.41	11.89	10.29	11.67	128,670	+1.18(+11.25%)
Mar 24, 2025	10.31	10.49	10.05	10.49	139,890	+0.44(+4.38%)
Mar 21, 2025	10.77	11.10	9.300	10.05	213,693	-1.23(-10.90%)
Mar 20, 2025	7.850	11.62	7.850	11.28	363,014	+3.00(+36.28%)
Mar 19, 2025	8.100	8.526	7.800	8.277	55,499	+0.03(+0.33%)
Mar 18, 2025	6.750	8.270	5.850	8.250	264,274	-0.42(-4.86%)
Mar 17, 2025	8.412	8.671	7.884	8.671	69,405	+0.38(+4.54%)
Mar 14, 2025	8.400	8.430	8.100	8.295	34,026	-0.01(-0.09%)
Mar 13, 2025	9.000	9.000	7.856	8.303	53,238	-0.38(-4.35%)
Mar 12, 2025	8.874	9.130	8.400	8.681	43,216	-0.02(-0.24%)
Mar 11, 2025	8.550	9.144	8.202	8.701	35,511	+0.20(+2.31%)
Mar 10, 2025	9.127	9.127	8.024	8.505	48,267	-0.48(-5.34%)
Mar 07, 2025	9.450	9.915	8.797	8.985	52,135	-0.47(-4.94%)
Mar 06, 2025	10.57	10.80	9.451	9.451	39,424	-1.41(-12.97%)
Mar 05, 2025	9.600	10.93	9.078	10.86	68,932	+1.39(+14.74%)
Mar 04, 2025	9.825	10.13	9.075	9.465	59,985	-0.55(-5.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Outset Medical, Inc. - Common Stock (NQ:OM)

Historical Prices