ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.300 +0.040 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 5.280 5.380 5.010 5.300 515,949 +0.04(+0.76%)
Jan 15, 2026 5.500 5.690 5.140 5.260 702,282 -0.22(-4.01%)
Jan 14, 2026 5.030 5.640 4.970 5.480 753,817 +0.36(+7.03%)
Jan 13, 2026 5.600 6.090 5.070 5.120 1,261,284 -0.45(-8.08%)
Jan 12, 2026 6.490 6.490 5.220 5.570 25,285,420 +1.01(+22.15%)
Jan 09, 2026 4.740 4.950 4.410 4.560 675,988 -0.11(-2.36%)
Jan 08, 2026 4.340 4.767 4.215 4.670 546,127 +0.33(+7.60%)
Jan 07, 2026 4.270 4.405 4.135 4.340 446,998 +0.05(+1.17%)
Jan 06, 2026 3.800 4.300 3.790 4.290 593,896 +0.49(+12.89%)
Jan 05, 2026 3.730 3.970 3.700 3.800 476,302 +0.10(+2.70%)
Jan 02, 2026 3.740 3.888 3.625 3.700 245,400 -0.01(-0.27%)
Dec 31, 2025 3.620 3.809 3.550 3.710 388,311 +0.09(+2.49%)
Dec 30, 2025 3.500 3.745 3.460 3.620 524,857 +0.08(+2.26%)
Dec 29, 2025 3.290 3.610 3.220 3.540 423,722 +0.18(+5.36%)
Dec 26, 2025 3.300 3.424 3.100 3.360 1,059,298 +0.07(+2.13%)
Dec 24, 2025 3.330 3.390 3.260 3.290 283,053 -0.03(-0.90%)
Dec 23, 2025 3.630 3.630 3.320 3.320 690,917 -0.36(-9.78%)
Dec 22, 2025 3.720 3.830 3.655 3.680 392,586 -0.02(-0.54%)
Dec 19, 2025 3.620 3.780 3.590 3.700 271,718 +0.09(+2.49%)
Dec 18, 2025 3.860 3.875 3.590 3.610 269,237 -0.16(-4.24%)
Dec 17, 2025 3.930 4.100 3.730 3.770 383,195 -0.15(-3.83%)
Dec 16, 2025 3.940 4.000 3.660 3.920 676,696 -0.05(-1.26%)
Dec 15, 2025 4.220 4.250 3.940 3.970 567,414 -0.21(-5.02%)
Dec 12, 2025 4.300 4.400 4.160 4.180 268,224 -0.11(-2.56%)
Dec 11, 2025 4.400 4.445 4.240 4.290 316,376 -0.11(-2.50%)
Dec 10, 2025 4.320 4.625 4.320 4.400 309,848 +0.04(+0.92%)
Dec 09, 2025 4.300 4.425 4.070 4.360 325,966 +0.02(+0.46%)
Dec 08, 2025 4.430 4.430 4.260 4.340 450,687 -0.05(-1.14%)
Dec 05, 2025 4.730 4.970 4.370 4.390 1,597,843 -0.33(-6.99%)
Dec 04, 2025 4.320 4.790 4.160 4.720 631,482 +0.41(+9.51%)
Dec 03, 2025 4.050 4.320 4.000 4.310 504,794 +0.26(+6.42%)
Dec 02, 2025 4.230 4.268 4.040 4.050 432,105 -0.17(-4.03%)
Dec 01, 2025 4.490 4.520 4.200 4.220 301,350 -0.34(-7.46%)
Nov 28, 2025 4.470 4.755 4.410 4.560 209,299 +0.12(+2.70%)
Nov 26, 2025 4.510 4.536 4.342 4.440 444,566 -0.03(-0.67%)
Nov 25, 2025 4.330 4.550 4.285 4.470 563,784 +0.14(+3.23%)
Nov 24, 2025 4.330 4.400 4.130 4.330 519,370 +0.04(+0.93%)
Nov 21, 2025 4.440 4.550 4.225 4.290 1,054,398 -0.15(-3.38%)
Nov 20, 2025 4.680 5.230 4.430 4.440 783,296 -0.13(-2.84%)
Nov 19, 2025 4.890 4.970 4.570 4.570 822,447 -0.40(-8.05%)
Nov 18, 2025 4.860 4.995 4.550 4.970 577,429 +0.05(+1.02%)
Nov 17, 2025 4.600 5.073 4.510 4.920 698,291 +0.24(+5.13%)
Nov 14, 2025 4.740 5.180 4.530 4.680 853,179 -0.22(-4.49%)
Nov 13, 2025 5.510 5.560 4.900 4.900 1,033,236 -0.64(-11.55%)
Nov 12, 2025 6.280 6.390 5.520 5.540 1,708,444 -0.68(-10.93%)
Nov 11, 2025 8.340 8.510 5.600 6.220 5,276,314 -5.85(-48.47%)
Nov 10, 2025 12.18 12.47 12.02 12.07 207,079 +0.01(+0.08%)
Nov 07, 2025 11.66 12.28 11.41 12.06 158,763 +0.25(+2.12%)
Nov 06, 2025 12.45 12.48 11.76 11.81 146,003 -0.75(-5.97%)
Nov 05, 2025 12.78 12.89 12.40 12.56 161,946 -0.21(-1.64%)
Nov 04, 2025 12.88 12.96 12.42 12.77 166,082 -0.24(-1.84%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.