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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202514.3814.4913.9914.2114.21-1.18%177,306
Oct 27, 202514.7514.8714.0714.3814.38-2.51%120,419
Oct 24, 202515.4015.5014.7214.7514.75-2.96%114,041
Oct 23, 202515.2515.9414.9615.2015.201.00%507,465
Oct 22, 202515.2715.6414.9415.0515.05-1.44%364,733
Oct 21, 202515.4815.7814.7915.2715.27-1.67%360,777
Oct 20, 202513.5515.6112.6815.5315.5317.21%445,820
Oct 17, 202513.0713.3212.6613.2513.25-0.60%355,675
Oct 16, 202513.6914.1513.1713.3313.33-1.77%315,394
Oct 15, 202513.5913.6713.1113.5713.571.42%359,485
Oct 14, 202512.3613.6212.1413.3813.386.11%399,662
Oct 13, 202512.8713.1811.6212.6112.611.29%538,304
Oct 10, 202515.2215.4712.4412.4512.45-17.60%570,718
Oct 9, 202515.7416.1614.9015.1115.11-4.43%309,478
Oct 8, 202515.1015.9814.7715.8115.815.33%345,898
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