Skip to main content
logo
Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
18.45
+0.84 (4.77%)
At close: Jul 25, 2025, 4:00 PM
18.53
+0.08 (0.43%)
After-hours: Jul 25, 2025, 4:20 PM EDT

Outset Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202517.8618.6317.5518.5318.535.22%172,439
Jul 24, 202519.1219.3817.6117.6117.61-9.41%194,421
Jul 23, 202519.1819.6018.0719.4419.442.59%393,993
Jul 22, 202517.5318.9517.5218.9518.958.22%396,448
Jul 21, 202517.5518.4717.4317.5117.510.52%199,817
Jul 18, 202517.7717.8017.1617.4217.42-1.02%319,160
Jul 17, 202518.0018.5717.5317.6017.60-2.76%294,949
Jul 16, 202518.3618.6617.0018.1018.100.14%452,915
Jul 15, 202518.8919.0618.0118.0818.08-3.91%379,344
Jul 14, 202519.3220.2818.7418.8118.81-2.99%202,326
Jul 11, 202520.1820.4619.2019.3919.39-5.92%194,485
Jul 10, 202520.5120.9020.1920.6120.610.44%179,285
Jul 9, 202520.9021.0920.4920.5220.52-1.82%256,252
Jul 8, 202520.6421.3620.2920.9020.902.20%326,434
Jul 7, 202520.4120.8520.0320.4520.45-2.15%225,052
Jul 3, 202520.5520.9019.9420.9020.901.55%117,376
Jul 2, 202520.7621.2520.4020.5820.58-0.72%320,960
Jul 1, 202519.2120.9018.8220.7320.737.91%390,286
Jun 30, 202519.2819.9419.0519.2119.210.73%310,218
Jun 27, 202520.1920.1918.4419.0719.07-5.27%2,994,725
Jun 26, 202519.8820.4919.2420.1320.132.91%356,057
Jun 25, 202519.9720.2518.8019.5619.56-2.05%336,498
Jun 24, 202517.4020.2417.1119.9719.9714.97%504,814
Jun 23, 202518.9019.5717.1017.3717.37-8.48%535,349
Jun 20, 202519.6519.8318.7618.9818.98-3.01%1,416,713
Jun 18, 202518.8120.3918.6219.5719.573.33%453,522
Jun 17, 202520.2320.7618.8518.9418.94-7.43%436,345
Jun 16, 202520.2020.8019.9120.4620.462.51%286,363
Jun 13, 202519.6820.6318.7219.9619.96-1.58%338,128
Jun 12, 202520.3821.0120.0320.2820.28-0.71%317,221
Jun 11, 202520.7121.2919.9220.4320.43-1.09%278,041
Jun 10, 202521.1621.9820.6120.6520.65-2.78%331,251
Jun 9, 202521.4921.9220.4421.2421.241.48%370,355
Jun 6, 202520.4421.1719.7820.9320.934.34%275,070
Jun 5, 202519.4320.5018.6920.0620.063.83%323,073
Jun 4, 202518.8319.8018.7019.3219.32-0.46%257,491
Jun 3, 202518.0519.6917.5419.4119.418.98%342,422
Jun 2, 202517.6117.9917.1517.8117.811.37%191,898
May 30, 202517.7117.9916.7317.5717.57-0.23%198,743
May 29, 202519.9019.9017.2917.6117.61-9.69%252,990
May 28, 202518.7919.5018.1119.5019.503.78%291,210
May 27, 202518.6319.6018.0518.7918.794.68%273,600
May 23, 202518.0018.5417.5417.9517.95-2.82%112,546
May 22, 202518.7219.0317.5718.4718.47-0.70%170,195
May 21, 202518.3819.5018.1318.6018.60-4.66%152,063
May 20, 202519.3519.6518.1219.5119.51-0.36%220,760
May 19, 202519.1020.8418.8819.5819.580.41%250,454
May 16, 202519.4319.7818.4619.5019.50-0.26%158,730
May 15, 202518.0119.7517.2819.5519.555.68%229,500
May 14, 202517.2519.5517.2518.5018.507.31%651,408