Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
15.81
+0.80 (5.33%)
At close: Oct 8, 2025, 4:00 PM EDT
15.81
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT

Outset Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.1015.9814.7715.81-5.33%345,608
Oct 7, 202514.9915.3814.5115.0115.010.87%352,655
Oct 6, 202514.7515.1914.0014.8814.882.69%297,856
Oct 3, 202514.1714.9714.0014.4914.492.84%117,256
Oct 2, 202514.0714.2513.7514.0914.090.50%115,077
Oct 1, 202513.9314.2813.5914.0214.02-0.71%134,798
Sep 30, 202514.3514.3513.6014.1214.12-2.55%142,853
Sep 29, 202514.6915.0814.4614.4914.49-0.21%92,183
Sep 26, 202514.7314.8014.2714.5214.52-1.29%94,765
Sep 25, 202514.5115.0614.1214.7114.71-0.54%100,945
Sep 24, 202514.9115.2314.7614.7914.79-0.40%81,005
Sep 23, 202515.8516.0014.8114.8514.85-5.83%131,731
Sep 22, 202514.1316.1613.9115.7715.7711.21%208,246
Sep 19, 202514.2014.2813.8214.1814.180.07%299,570
Sep 18, 202514.2014.3214.0114.1714.171.72%187,683
Sep 17, 202513.9014.2613.5313.9313.930.58%183,599
Sep 16, 202513.5714.1413.5513.8513.850.95%97,156
Sep 15, 202513.8014.0113.5713.7213.720.22%87,841
Sep 12, 202514.0114.0113.5313.6913.69-3.25%94,858
Sep 11, 202513.6314.4313.4014.1514.154.51%301,000
Sep 10, 202514.2714.2713.3013.5413.54-4.58%136,200
Sep 9, 202513.7814.2113.5714.1914.192.75%105,647
Sep 8, 202514.0914.0913.5513.8113.81-1.43%113,551
Sep 5, 202513.4314.0113.2214.0114.014.94%84,022
Sep 4, 202513.8113.8113.0113.3513.35-3.05%119,733
Sep 3, 202513.7113.8713.3813.7713.770.22%137,904
Sep 2, 202513.6413.9913.4613.7413.74-1.22%130,083
Aug 29, 202513.9914.2213.6713.9113.91-0.07%541,288
Aug 28, 202514.0414.1313.7213.9213.92-0.29%92,219
Aug 27, 202514.0414.2513.8313.9613.96-0.99%130,929
Aug 26, 202513.7814.3513.6014.1014.102.77%156,255
Aug 25, 202514.0214.0213.6313.7213.72-3.38%92,393
Aug 22, 202513.9014.3213.7014.2014.203.88%280,746
Aug 21, 202513.3013.9913.1813.6713.672.47%128,788
Aug 20, 202513.3413.4513.0713.3413.34-0.07%124,334
Aug 19, 202513.7313.7313.1013.3513.35-2.34%113,804
Aug 18, 202513.3513.8013.2813.6713.672.86%124,913
Aug 15, 202512.8813.5512.8813.2913.293.10%194,871
Aug 14, 202512.8112.9612.4612.8912.89-2.42%196,947
Aug 13, 202512.8313.2912.4913.2113.214.26%199,481
Aug 12, 202512.4713.0612.1612.6712.671.93%286,988
Aug 11, 202512.7313.1712.3212.4312.43-2.89%375,028
Aug 8, 202514.1815.0412.6812.8012.80-9.73%456,020
Aug 7, 202515.5717.2014.0914.1814.187.67%1,191,047
Aug 6, 202513.8614.1612.9713.1713.17-6.60%449,412
Aug 5, 202514.2314.3613.5914.1014.10-0.42%415,094
Aug 4, 202515.2315.2814.1114.1614.16-5.85%226,245
Aug 1, 202515.7815.8114.9215.0415.04-6.35%449,044
Jul 31, 202516.7416.7515.8416.0616.06-4.97%291,918
Jul 30, 202517.8917.8916.7716.9016.90-3.65%519,249