Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
11.51
+0.65 (5.99%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Outset Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202510.7111.6410.5211.5811.586.63%99,576
Apr 24, 202511.2511.8110.8210.8610.86-3.47%188,804
Apr 23, 202510.7211.7610.7211.2511.255.34%194,306
Apr 22, 20259.8810.699.8810.6810.687.01%110,511
Apr 21, 202510.8710.879.809.989.98-9.36%115,739
Apr 17, 202510.9911.3510.8311.0111.010.92%112,252
Apr 16, 202511.3311.3310.3010.9110.91-4.13%98,446
Apr 15, 202511.0411.5910.8711.3811.382.89%83,314
Apr 14, 202510.7511.6510.0611.0611.068.86%246,119
Apr 11, 20259.5110.189.1210.1610.165.83%95,634
Apr 10, 20259.679.688.889.609.60-3.42%138,746
Apr 9, 20259.3110.098.389.949.944.80%256,915
Apr 8, 20259.8610.569.009.499.49-0.99%248,269
Apr 7, 202510.6610.669.509.589.58-12.03%196,404
Apr 4, 202510.6911.019.7810.8910.89-1.63%100,935
Apr 3, 202511.2511.5810.6511.0711.07-8.89%91,941
Apr 2, 202510.8012.2510.5712.1512.1511.37%70,440
Apr 1, 202511.0111.169.6210.9110.91-1.36%131,590
Mar 31, 202512.3912.4011.0511.0611.06-12.08%86,250
Mar 28, 202511.9812.5811.6312.5812.583.88%159,096
Mar 27, 202511.1112.1311.0512.1112.117.64%54,556
Mar 26, 202511.7212.1310.6411.2511.25-3.60%183,405
Mar 25, 202510.4111.8910.2911.6711.6711.25%128,870
Mar 24, 202510.3110.4910.0510.4910.494.38%139,900
Mar 21, 202510.7711.109.3010.0510.05-10.90%213,693
Mar 20, 20257.8511.627.8511.2811.2836.28%359,948
Mar 19, 20258.108.537.808.288.280.33%55,500
Mar 18, 20256.728.275.858.258.25-4.86%264,307
Mar 17, 20258.418.677.888.678.674.53%69,411
Mar 14, 20258.408.438.108.308.30-0.08%34,026
Mar 13, 20259.009.007.868.308.30-4.35%53,268
Mar 12, 20258.879.138.408.688.68-0.24%43,216
Mar 11, 20258.559.148.208.708.702.30%35,511
Mar 10, 20259.149.148.038.518.51-5.34%47,973
Mar 7, 20259.459.928.808.998.99-4.93%52,135
Mar 6, 202510.5810.809.459.459.45-12.97%39,427
Mar 5, 20259.6010.939.0810.8610.8614.74%68,934
Mar 4, 20259.8310.139.089.479.47-5.49%59,985
Mar 3, 202510.6511.139.6310.0210.02-8.25%49,366
Feb 28, 202510.7511.5410.2410.9210.920.04%80,392
Feb 27, 202511.6012.0010.8010.9110.91-4.87%53,715
Feb 26, 202512.7513.0710.9511.4711.47-6.51%89,267
Feb 25, 202512.4512.4511.4812.2712.270.26%55,887
Feb 24, 202513.3913.5012.1912.2412.24-6.82%44,244
Feb 21, 202514.4014.5512.7513.1313.13-8.81%46,549
Feb 20, 202514.5116.2012.4514.4014.402.13%236,852
Feb 19, 202513.0614.1012.6314.1014.103.52%103,828
Feb 18, 202513.8014.2212.3313.6213.621.00%106,963
Feb 14, 202512.0014.5512.0013.4913.499.65%179,219
Feb 13, 202511.8512.3811.5512.3012.305.11%65,977