Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
4.610
+0.110 (2.44%)
Feb 9, 2026, 3:03 PM EST - Market open
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.40 | 4.56 | 4.32 | 4.50 | 4.50 | 2.51% | 218,129 |
| Feb 5, 2026 | 4.79 | 4.86 | 4.37 | 4.39 | 4.39 | -10.41% | 439,365 |
| Feb 4, 2026 | 5.00 | 5.05 | 4.88 | 4.90 | 4.90 | -2.78% | 201,131 |
| Feb 3, 2026 | 5.01 | 5.10 | 4.70 | 5.04 | 5.04 | 1.41% | 399,366 |
| Feb 2, 2026 | 4.93 | 5.15 | 4.92 | 4.97 | 4.97 | -0.80% | 246,698 |
| Jan 30, 2026 | 4.99 | 5.26 | 4.93 | 5.01 | 5.01 | -1.18% | 192,414 |
| Jan 29, 2026 | 5.04 | 5.07 | 4.80 | 5.07 | 5.07 | 0.90% | 243,453 |
| Jan 28, 2026 | 5.69 | 5.76 | 5.00 | 5.03 | 5.03 | -11.53% | 657,159 |
| Jan 27, 2026 | 5.28 | 5.94 | 5.05 | 5.68 | 5.68 | 14.29% | 1,044,333 |
| Jan 26, 2026 | 5.10 | 5.10 | 4.91 | 4.97 | 4.97 | -2.74% | 255,567 |
| Jan 23, 2026 | 5.37 | 5.37 | 5.07 | 5.11 | 5.11 | -5.37% | 221,917 |
| Jan 22, 2026 | 5.28 | 5.63 | 5.16 | 5.40 | 5.40 | 3.85% | 279,996 |
| Jan 21, 2026 | 5.07 | 5.36 | 5.02 | 5.20 | 5.20 | 2.97% | 256,083 |
| Jan 20, 2026 | 5.10 | 5.24 | 5.00 | 5.05 | 5.05 | -4.72% | 519,016 |
| Jan 16, 2026 | 5.28 | 5.38 | 5.01 | 5.30 | 5.30 | 0.76% | 507,618 |
| Jan 15, 2026 | 5.50 | 5.69 | 5.14 | 5.26 | 5.26 | -4.01% | 701,854 |
| Jan 14, 2026 | 5.03 | 5.64 | 4.97 | 5.48 | 5.48 | 7.03% | 752,758 |
| Jan 13, 2026 | 5.60 | 6.09 | 5.07 | 5.12 | 5.12 | -8.08% | 1,258,568 |
| Jan 12, 2026 | 6.49 | 6.49 | 5.22 | 5.57 | 5.57 | 22.15% | 25,239,793 |
| Jan 9, 2026 | 4.74 | 4.95 | 4.41 | 4.56 | 4.56 | -2.36% | 675,979 |
| Jan 8, 2026 | 4.34 | 4.77 | 4.22 | 4.67 | 4.67 | 7.60% | 546,057 |
| Jan 7, 2026 | 4.27 | 4.41 | 4.14 | 4.34 | 4.34 | 1.17% | 446,998 |
| Jan 6, 2026 | 3.80 | 4.30 | 3.79 | 4.29 | 4.29 | 12.89% | 593,663 |
| Jan 5, 2026 | 3.73 | 3.97 | 3.70 | 3.80 | 3.80 | 2.70% | 476,302 |
| Jan 2, 2026 | 3.74 | 3.89 | 3.63 | 3.70 | 3.70 | -0.27% | 244,299 |
| Dec 31, 2025 | 3.62 | 3.81 | 3.55 | 3.71 | 3.71 | 2.49% | 386,851 |
| Dec 30, 2025 | 3.50 | 3.75 | 3.46 | 3.62 | 3.62 | 2.26% | 525,132 |
| Dec 29, 2025 | 3.29 | 3.61 | 3.22 | 3.54 | 3.54 | 5.36% | 423,684 |
| Dec 26, 2025 | 3.30 | 3.42 | 3.10 | 3.36 | 3.36 | 2.13% | 1,058,840 |
| Dec 24, 2025 | 3.33 | 3.39 | 3.26 | 3.29 | 3.29 | -0.90% | 282,920 |
| Dec 23, 2025 | 3.63 | 3.63 | 3.32 | 3.32 | 3.32 | -9.78% | 690,704 |
| Dec 22, 2025 | 3.72 | 3.83 | 3.66 | 3.68 | 3.68 | -0.54% | 392,288 |
| Dec 19, 2025 | 3.62 | 3.78 | 3.59 | 3.70 | 3.70 | 2.49% | 271,711 |
| Dec 18, 2025 | 3.86 | 3.88 | 3.59 | 3.61 | 3.61 | -4.24% | 265,509 |
| Dec 17, 2025 | 3.93 | 4.10 | 3.73 | 3.77 | 3.77 | -3.83% | 383,195 |
| Dec 16, 2025 | 3.94 | 4.00 | 3.66 | 3.92 | 3.92 | -1.26% | 677,999 |
| Dec 15, 2025 | 4.22 | 4.25 | 3.94 | 3.97 | 3.97 | -5.02% | 567,512 |
| Dec 12, 2025 | 4.30 | 4.40 | 4.16 | 4.18 | 4.18 | -2.56% | 268,224 |
| Dec 11, 2025 | 4.40 | 4.45 | 4.24 | 4.29 | 4.29 | -2.50% | 316,384 |
| Dec 10, 2025 | 4.32 | 4.63 | 4.32 | 4.40 | 4.40 | 0.92% | 309,852 |
| Dec 9, 2025 | 4.30 | 4.43 | 4.07 | 4.36 | 4.36 | 0.46% | 326,036 |
| Dec 8, 2025 | 4.43 | 4.43 | 4.26 | 4.34 | 4.34 | -1.14% | 450,688 |
| Dec 5, 2025 | 4.73 | 4.97 | 4.37 | 4.39 | 4.39 | -6.99% | 1,597,843 |
| Dec 4, 2025 | 4.32 | 4.79 | 4.16 | 4.72 | 4.72 | 9.51% | 627,132 |
| Dec 3, 2025 | 4.05 | 4.32 | 4.00 | 4.31 | 4.31 | 6.42% | 504,794 |
| Dec 2, 2025 | 4.23 | 4.27 | 4.04 | 4.05 | 4.05 | -4.03% | 432,221 |
| Dec 1, 2025 | 4.49 | 4.52 | 4.20 | 4.22 | 4.22 | -7.46% | 301,791 |
| Nov 28, 2025 | 4.47 | 4.76 | 4.41 | 4.56 | 4.56 | 2.70% | 209,299 |
| Nov 26, 2025 | 4.51 | 4.54 | 4.34 | 4.44 | 4.44 | -0.67% | 444,566 |
| Nov 25, 2025 | 4.36 | 4.55 | 4.29 | 4.47 | 4.47 | 3.23% | 563,984 |