Outset Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	17.71	17.99	16.73	17.57	17.57	-0.23%	198,743
May 29, 2025	19.90	19.90	17.29	17.61	17.61	-9.69%	252,990
May 28, 2025	18.79	19.50	18.11	19.50	19.50	3.78%	291,210
May 27, 2025	18.63	19.60	18.05	18.79	18.79	4.68%	273,600
May 23, 2025	18.00	18.54	17.54	17.95	17.95	-2.82%	112,546
May 22, 2025	18.72	19.03	17.57	18.47	18.47	-0.70%	170,195
May 21, 2025	18.38	19.50	18.13	18.60	18.60	-4.66%	152,063
May 20, 2025	19.35	19.65	18.12	19.51	19.51	-0.36%	220,760
May 19, 2025	19.10	20.84	18.88	19.58	19.58	0.41%	250,454
May 16, 2025	19.43	19.78	18.46	19.50	19.50	-0.26%	158,730
May 15, 2025	18.01	19.75	17.28	19.55	19.55	5.68%	229,500
May 14, 2025	17.25	19.55	17.25	18.50	18.50	7.31%	651,408
May 13, 2025	16.20	17.86	15.76	17.24	17.24	5.83%	603,815
May 12, 2025	16.74	16.74	14.80	16.29	16.29	6.47%	364,850
May 9, 2025	15.65	16.71	15.08	15.30	15.30	-3.65%	295,785
May 8, 2025	11.87	16.40	11.70	15.88	15.88	35.26%	692,539
May 7, 2025	11.67	11.99	11.19	11.74	11.74	1.73%	101,216
May 6, 2025	11.92	12.09	11.29	11.54	11.54	-2.04%	89,809
May 5, 2025	12.15	12.36	11.74	11.78	11.78	-3.84%	64,238
May 2, 2025	11.20	12.79	11.14	12.25	12.25	9.67%	178,454
May 1, 2025	10.65	11.24	10.61	11.17	11.17	4.98%	76,613
Apr 30, 2025	11.24	11.43	10.60	10.64	10.64	-6.99%	111,753
Apr 29, 2025	11.55	11.69	11.03	11.44	11.44	-1.46%	105,512
Apr 28, 2025	11.67	11.81	11.02	11.61	11.61	0.26%	86,830
Apr 25, 2025	10.71	11.64	10.52	11.58	11.58	6.63%	99,578
Apr 24, 2025	11.25	11.81	10.82	10.86	10.86	-3.47%	188,804
Apr 23, 2025	10.72	11.76	10.72	11.25	11.25	5.34%	194,306
Apr 22, 2025	9.88	10.69	9.88	10.68	10.68	7.01%	110,511
Apr 21, 2025	10.87	10.87	9.80	9.98	9.98	-9.36%	115,739
Apr 17, 2025	10.99	11.35	10.83	11.01	11.01	0.92%	112,252
Apr 16, 2025	11.33	11.33	10.30	10.91	10.91	-4.13%	98,446
Apr 15, 2025	11.04	11.59	10.87	11.38	11.38	2.89%	83,314
Apr 14, 2025	10.75	11.65	10.06	11.06	11.06	8.86%	246,119
Apr 11, 2025	9.51	10.18	9.12	10.16	10.16	5.83%	95,634
Apr 10, 2025	9.67	9.68	8.88	9.60	9.60	-3.42%	138,746
Apr 9, 2025	9.31	10.09	8.38	9.94	9.94	4.80%	256,915
Apr 8, 2025	9.86	10.56	9.00	9.49	9.49	-0.99%	248,269
Apr 7, 2025	10.66	10.66	9.50	9.58	9.58	-12.03%	196,404
Apr 4, 2025	10.69	11.01	9.78	10.89	10.89	-1.63%	100,935
Apr 3, 2025	11.25	11.58	10.65	11.07	11.07	-8.89%	91,941
Apr 2, 2025	10.80	12.25	10.57	12.15	12.15	11.37%	70,440
Apr 1, 2025	11.01	11.16	9.62	10.91	10.91	-1.36%	131,590
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