Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
14.21
-0.17 (-1.18%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14.38 | 14.49 | 13.99 | 14.21 | 14.21 | -1.18% | 177,306 |
| Oct 27, 2025 | 14.75 | 14.87 | 14.07 | 14.38 | 14.38 | -2.51% | 120,419 |
| Oct 24, 2025 | 15.40 | 15.50 | 14.72 | 14.75 | 14.75 | -2.96% | 114,041 |
| Oct 23, 2025 | 15.25 | 15.94 | 14.96 | 15.20 | 15.20 | 1.00% | 507,465 |
| Oct 22, 2025 | 15.27 | 15.64 | 14.94 | 15.05 | 15.05 | -1.44% | 364,733 |
| Oct 21, 2025 | 15.48 | 15.78 | 14.79 | 15.27 | 15.27 | -1.67% | 360,777 |
| Oct 20, 2025 | 13.55 | 15.61 | 12.68 | 15.53 | 15.53 | 17.21% | 445,820 |
| Oct 17, 2025 | 13.07 | 13.32 | 12.66 | 13.25 | 13.25 | -0.60% | 355,675 |
| Oct 16, 2025 | 13.69 | 14.15 | 13.17 | 13.33 | 13.33 | -1.77% | 315,394 |
| Oct 15, 2025 | 13.59 | 13.67 | 13.11 | 13.57 | 13.57 | 1.42% | 359,485 |
| Oct 14, 2025 | 12.36 | 13.62 | 12.14 | 13.38 | 13.38 | 6.11% | 399,662 |
| Oct 13, 2025 | 12.87 | 13.18 | 11.62 | 12.61 | 12.61 | 1.29% | 538,304 |
| Oct 10, 2025 | 15.22 | 15.47 | 12.44 | 12.45 | 12.45 | -17.60% | 570,718 |
| Oct 9, 2025 | 15.74 | 16.16 | 14.90 | 15.11 | 15.11 | -4.43% | 309,478 |
| Oct 8, 2025 | 15.10 | 15.98 | 14.77 | 15.81 | 15.81 | 5.33% | 345,898 |
| Oct 7, 2025 | 14.99 | 15.38 | 14.51 | 15.01 | 15.01 | 0.87% | 352,655 |
| Oct 6, 2025 | 14.75 | 15.19 | 14.00 | 14.88 | 14.88 | 2.69% | 297,856 |
| Oct 3, 2025 | 14.17 | 14.97 | 14.00 | 14.49 | 14.49 | 2.84% | 117,256 |
| Oct 2, 2025 | 14.07 | 14.25 | 13.75 | 14.09 | 14.09 | 0.50% | 115,077 |
| Oct 1, 2025 | 13.93 | 14.28 | 13.59 | 14.02 | 14.02 | -0.71% | 134,798 |
| Sep 30, 2025 | 14.35 | 14.35 | 13.60 | 14.12 | 14.12 | -2.55% | 142,853 |
| Sep 29, 2025 | 14.69 | 15.08 | 14.46 | 14.49 | 14.49 | -0.21% | 92,183 |
| Sep 26, 2025 | 14.73 | 14.80 | 14.27 | 14.52 | 14.52 | -1.29% | 94,765 |
| Sep 25, 2025 | 14.51 | 15.06 | 14.12 | 14.71 | 14.71 | -0.54% | 100,945 |
| Sep 24, 2025 | 14.91 | 15.23 | 14.76 | 14.79 | 14.79 | -0.40% | 81,005 |
| Sep 23, 2025 | 15.85 | 16.00 | 14.81 | 14.85 | 14.85 | -5.83% | 131,731 |
| Sep 22, 2025 | 14.13 | 16.16 | 13.91 | 15.77 | 15.77 | 11.21% | 208,246 |
| Sep 19, 2025 | 14.20 | 14.28 | 13.82 | 14.18 | 14.18 | 0.07% | 299,570 |
| Sep 18, 2025 | 14.20 | 14.32 | 14.01 | 14.17 | 14.17 | 1.72% | 187,683 |
| Sep 17, 2025 | 13.90 | 14.26 | 13.53 | 13.93 | 13.93 | 0.58% | 183,599 |
| Sep 16, 2025 | 13.57 | 14.14 | 13.55 | 13.85 | 13.85 | 0.95% | 97,156 |
| Sep 15, 2025 | 13.80 | 14.01 | 13.57 | 13.72 | 13.72 | 0.22% | 87,841 |
| Sep 12, 2025 | 14.01 | 14.01 | 13.53 | 13.69 | 13.69 | -3.25% | 94,858 |
| Sep 11, 2025 | 13.63 | 14.43 | 13.40 | 14.15 | 14.15 | 4.51% | 301,000 |
| Sep 10, 2025 | 14.27 | 14.27 | 13.30 | 13.54 | 13.54 | -4.58% | 136,200 |
| Sep 9, 2025 | 13.78 | 14.21 | 13.57 | 14.19 | 14.19 | 2.75% | 105,647 |
| Sep 8, 2025 | 14.09 | 14.09 | 13.55 | 13.81 | 13.81 | -1.43% | 113,551 |
| Sep 5, 2025 | 13.43 | 14.01 | 13.22 | 14.01 | 14.01 | 4.94% | 84,022 |
| Sep 4, 2025 | 13.81 | 13.81 | 13.01 | 13.35 | 13.35 | -3.05% | 119,733 |
| Sep 3, 2025 | 13.71 | 13.87 | 13.38 | 13.77 | 13.77 | 0.22% | 137,904 |
| Sep 2, 2025 | 13.64 | 13.99 | 13.46 | 13.74 | 13.74 | -1.22% | 130,083 |
| Aug 29, 2025 | 13.99 | 14.22 | 13.67 | 13.91 | 13.91 | -0.07% | 541,288 |
| Aug 28, 2025 | 14.04 | 14.13 | 13.72 | 13.92 | 13.92 | -0.29% | 92,219 |
| Aug 27, 2025 | 14.04 | 14.25 | 13.83 | 13.96 | 13.96 | -0.99% | 130,929 |
| Aug 26, 2025 | 13.78 | 14.35 | 13.60 | 14.10 | 14.10 | 2.77% | 156,255 |
| Aug 25, 2025 | 14.02 | 14.02 | 13.63 | 13.72 | 13.72 | -3.38% | 92,393 |
| Aug 22, 2025 | 13.90 | 14.32 | 13.70 | 14.20 | 14.20 | 3.88% | 280,746 |
| Aug 21, 2025 | 13.30 | 13.99 | 13.18 | 13.67 | 13.67 | 2.47% | 128,788 |
| Aug 20, 2025 | 13.34 | 13.45 | 13.07 | 13.34 | 13.34 | -0.07% | 124,334 |
| Aug 19, 2025 | 13.73 | 13.73 | 13.10 | 13.35 | 13.35 | -2.34% | 113,804 |