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)

4.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 4.580 4.830 4.544 4.610 212,324 +0.00(+0.00%)
Apr 17, 2026 4.470 4.630 4.400 4.610 217,666 +0.21(+4.77%)
Apr 16, 2026 4.340 4.420 4.260 4.400 101,733 +0.05(+1.15%)
Apr 15, 2026 4.360 4.440 4.289 4.350 101,852 +0.00(+0.00%)
Apr 14, 2026 4.310 4.450 4.310 4.350 110,918 +0.04(+0.93%)
Apr 13, 2026 4.160 4.340 4.070 4.310 86,828 +0.11(+2.62%)
Apr 10, 2026 4.160 4.330 4.125 4.200 104,091 -0.12(-2.78%)
Apr 09, 2026 4.160 4.330 4.075 4.320 77,618 +0.12(+2.86%)
Apr 08, 2026 4.230 4.280 4.090 4.200 129,641 +0.10(+2.44%)
Apr 07, 2026 4.070 4.160 3.980 4.100 77,773 +0.02(+0.49%)
Apr 06, 2026 4.020 4.130 4.010 4.080 70,043 +0.07(+1.75%)
Apr 02, 2026 3.720 4.040 3.655 4.010 95,741 +0.17(+4.43%)
Apr 01, 2026 3.860 3.950 3.760 3.840 192,386 +0.00(+0.00%)
Mar 31, 2026 3.650 3.840 3.640 3.840 138,192 +0.23(+6.37%)
Mar 30, 2026 3.630 3.730 3.510 3.610 138,168 +0.05(+1.40%)
Mar 27, 2026 3.480 3.620 3.330 3.560 175,319 +0.04(+1.14%)
Mar 26, 2026 3.460 3.670 3.460 3.520 108,778 -0.01(-0.28%)
Mar 25, 2026 3.600 3.740 3.420 3.530 88,581 +0.00(+0.00%)
Mar 24, 2026 3.600 3.606 3.450 3.530 91,714 -0.09(-2.35%)
Mar 23, 2026 3.460 3.725 3.460 3.615 199,134 +0.26(+7.59%)
Mar 20, 2026 3.370 3.500 3.294 3.360 193,601 -0.01(-0.30%)
Mar 19, 2026 3.300 3.420 3.262 3.370 123,729 +0.02(+0.60%)
Mar 18, 2026 3.550 3.568 3.310 3.350 144,776 -0.26(-7.20%)
Mar 17, 2026 3.280 3.655 3.280 3.610 168,098 +0.26(+7.76%)
Mar 16, 2026 3.290 3.500 3.190 3.350 199,901 +0.10(+2.92%)
Mar 13, 2026 3.210 3.466 3.186 3.255 194,141 +0.09(+3.01%)
Mar 12, 2026 3.170 3.245 3.120 3.160 137,850 -0.10(-3.07%)
Mar 11, 2026 3.180 3.290 3.040 3.260 189,291 +0.08(+2.52%)
Mar 10, 2026 3.190 3.380 3.165 3.180 323,560 -0.04(-1.24%)
Mar 09, 2026 3.100 3.270 3.000 3.220 458,624 +0.04(+1.26%)
Mar 06, 2026 3.380 3.380 3.090 3.180 324,788 -0.25(-7.42%)
Mar 05, 2026 3.430 3.550 3.371 3.435 230,370 -0.09(-2.69%)
Mar 04, 2026 3.510 3.690 3.460 3.530 319,128 +0.05(+1.44%)
Mar 03, 2026 3.380 3.600 3.350 3.480 250,441 -0.09(-2.52%)
Mar 02, 2026 3.380 3.645 3.380 3.570 218,184 +0.08(+2.29%)
Feb 27, 2026 3.540 3.600 3.460 3.490 247,290 -0.15(-4.12%)
Feb 26, 2026 3.380 3.670 3.370 3.640 207,585 +0.27(+8.01%)
Feb 25, 2026 3.360 3.450 3.310 3.370 321,380 +0.03(+0.90%)
Feb 24, 2026 3.340 3.510 3.300 3.340 200,312 -0.01(-0.30%)
Feb 23, 2026 3.500 3.500 3.300 3.350 333,463 -0.18(-5.10%)
Feb 20, 2026 3.470 3.660 3.425 3.530 241,665 +0.00(+0.00%)
Feb 19, 2026 3.420 3.545 3.330 3.530 201,581 +0.06(+1.73%)
Feb 18, 2026 3.230 3.530 3.140 3.470 325,389 +0.22(+6.77%)
Feb 17, 2026 3.350 3.400 3.210 3.250 427,581 -0.14(-4.13%)
Feb 13, 2026 3.810 3.960 3.360 3.390 492,626 -0.41(-10.79%)
Feb 12, 2026 4.510 4.520 3.535 3.800 701,083 -0.74(-16.30%)
Feb 11, 2026 4.760 4.890 4.290 4.540 476,265 -0.16(-3.40%)
Feb 10, 2026 4.680 4.921 4.635 4.700 190,962 +0.05(+1.08%)
Feb 09, 2026 4.510 4.660 4.340 4.650 164,288 +0.15(+3.33%)
Feb 06, 2026 4.400 4.555 4.320 4.500 218,455 +0.11(+2.51%)
Feb 05, 2026 4.790 4.860 4.370 4.390 439,388 -0.51(-10.41%)
Feb 04, 2026 5.000 5.050 4.875 4.900 201,226 -0.14(-2.78%)
Feb 03, 2026 5.010 5.100 4.700 5.040 399,566 +0.07(+1.41%)
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.