Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
10.67
-0.39 (-3.53%)
Apr 1, 2025, 3:43 PM EDT - Market open
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.01 | 11.16 | 9.82 | 10.77 | - | -2.62% | - |
| Mar 31, 2025 | 12.39 | 12.40 | 11.05 | 11.06 | 11.06 | -12.08% | 86,250 |
| Mar 28, 2025 | 11.98 | 12.58 | 11.63 | 12.58 | 12.58 | 3.88% | 159,096 |
| Mar 27, 2025 | 11.11 | 12.13 | 11.05 | 12.11 | 12.11 | 7.64% | 54,556 |
| Mar 26, 2025 | 11.72 | 12.13 | 10.64 | 11.25 | 11.25 | -3.60% | 183,405 |
| Mar 25, 2025 | 10.41 | 11.89 | 10.29 | 11.67 | 11.67 | 11.25% | 128,870 |
| Mar 24, 2025 | 10.31 | 10.49 | 10.05 | 10.49 | 10.49 | 4.38% | 139,900 |
| Mar 21, 2025 | 10.77 | 11.10 | 9.30 | 10.05 | 10.05 | -10.90% | 213,693 |
| Mar 20, 2025 | 7.85 | 11.62 | 7.85 | 11.28 | 11.28 | 36.28% | 359,948 |
| Mar 19, 2025 | 8.10 | 8.53 | 7.80 | 8.28 | 8.28 | 0.33% | 55,500 |
| Mar 18, 2025 | 6.72 | 8.27 | 5.85 | 8.25 | 8.25 | -4.86% | 264,307 |
| Mar 17, 2025 | 8.41 | 8.67 | 7.88 | 8.67 | 8.67 | 4.53% | 69,411 |
| Mar 14, 2025 | 8.40 | 8.43 | 8.10 | 8.30 | 8.30 | -0.08% | 34,026 |
| Mar 13, 2025 | 9.00 | 9.00 | 7.86 | 8.30 | 8.30 | -4.35% | 53,268 |
| Mar 12, 2025 | 8.87 | 9.13 | 8.40 | 8.68 | 8.68 | -0.24% | 43,216 |
| Mar 11, 2025 | 8.55 | 9.14 | 8.20 | 8.70 | 8.70 | 2.30% | 35,511 |
| Mar 10, 2025 | 9.14 | 9.14 | 8.03 | 8.51 | 8.51 | -5.34% | 47,973 |
| Mar 7, 2025 | 9.45 | 9.92 | 8.80 | 8.99 | 8.99 | -4.93% | 52,135 |
| Mar 6, 2025 | 10.58 | 10.80 | 9.45 | 9.45 | 9.45 | -12.97% | 39,427 |
| Mar 5, 2025 | 9.60 | 10.93 | 9.08 | 10.86 | 10.86 | 14.74% | 68,934 |
| Mar 4, 2025 | 9.83 | 10.13 | 9.08 | 9.47 | 9.47 | -5.49% | 59,985 |
| Mar 3, 2025 | 10.65 | 11.13 | 9.63 | 10.02 | 10.02 | -8.25% | 49,366 |
| Feb 28, 2025 | 10.75 | 11.54 | 10.24 | 10.92 | 10.92 | 0.04% | 80,392 |
| Feb 27, 2025 | 11.60 | 12.00 | 10.80 | 10.91 | 10.91 | -4.87% | 53,715 |
| Feb 26, 2025 | 12.75 | 13.07 | 10.95 | 11.47 | 11.47 | -6.51% | 89,267 |
| Feb 25, 2025 | 12.45 | 12.45 | 11.48 | 12.27 | 12.27 | 0.26% | 55,887 |
| Feb 24, 2025 | 13.39 | 13.50 | 12.19 | 12.24 | 12.24 | -6.82% | 44,244 |
| Feb 21, 2025 | 14.40 | 14.55 | 12.75 | 13.13 | 13.13 | -8.81% | 46,549 |
| Feb 20, 2025 | 14.51 | 16.20 | 12.45 | 14.40 | 14.40 | 2.13% | 236,852 |
| Feb 19, 2025 | 13.06 | 14.10 | 12.63 | 14.10 | 14.10 | 3.52% | 103,828 |
| Feb 18, 2025 | 13.80 | 14.22 | 12.33 | 13.62 | 13.62 | 1.00% | 106,963 |
| Feb 14, 2025 | 12.00 | 14.55 | 12.00 | 13.49 | 13.49 | 9.65% | 179,219 |
| Feb 13, 2025 | 11.85 | 12.38 | 11.55 | 12.30 | 12.30 | 5.11% | 65,977 |
| Feb 12, 2025 | 11.60 | 11.85 | 11.25 | 11.70 | 11.70 | -1.86% | 27,311 |
| Feb 11, 2025 | 11.55 | 11.99 | 11.00 | 11.92 | 11.92 | 1.25% | 52,011 |
| Feb 10, 2025 | 12.00 | 12.30 | 11.40 | 11.78 | 11.78 | -3.09% | 45,885 |
| Feb 7, 2025 | 11.84 | 12.15 | 11.60 | 12.15 | 12.15 | 1.25% | 36,027 |
| Feb 6, 2025 | 12.30 | 12.30 | 11.73 | 12.00 | 12.00 | -1.39% | 25,209 |
| Feb 5, 2025 | 12.00 | 12.30 | 11.55 | 12.17 | 12.17 | -1.07% | 33,138 |
| Feb 4, 2025 | 12.30 | 12.63 | 11.70 | 12.30 | 12.30 | 1.86% | 45,610 |
| Feb 3, 2025 | 11.53 | 12.12 | 11.25 | 12.08 | 12.08 | 0.62% | 32,971 |
| Jan 31, 2025 | 12.00 | 12.30 | 11.72 | 12.00 | 12.00 | -1.48% | 50,967 |
| Jan 30, 2025 | 12.15 | 12.60 | 11.85 | 12.18 | 12.18 | -0.98% | 35,015 |
| Jan 29, 2025 | 12.15 | 12.45 | 11.70 | 12.30 | 12.30 | -0.85% | 25,406 |
| Jan 28, 2025 | 12.45 | 12.54 | 12.00 | 12.41 | 12.41 | -2.22% | 46,482 |
| Jan 27, 2025 | 12.45 | 12.90 | 12.00 | 12.69 | 12.69 | -0.53% | 53,339 |
| Jan 24, 2025 | 13.05 | 13.05 | 12.00 | 12.75 | 12.76 | -1.13% | 50,052 |
| Jan 23, 2025 | 11.40 | 13.02 | 11.40 | 12.90 | 12.90 | 10.26% | 51,013 |
| Jan 22, 2025 | 12.15 | 12.30 | 11.40 | 11.70 | 11.70 | -3.33% | 63,437 |
| Jan 21, 2025 | 11.85 | 12.60 | 11.55 | 12.10 | 12.10 | 2.14% | 74,667 |