Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
3.470
-0.120 (-3.34%)
At close: Sep 8, 2026, 4:00 PM EDT
3.470
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
Outset Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.56 | 3.63 | 3.42 | 3.47 | - | -3.34% | 253,498 |
| Sep 4, 2026 | 3.57 | 3.65 | 3.53 | 3.59 | 3.59 | 0.70% | 82,236 |
| Sep 3, 2026 | 3.70 | 3.74 | 3.54 | 3.57 | 3.57 | -2.86% | 91,774 |
| Sep 2, 2026 | 3.66 | 3.84 | 3.65 | 3.67 | 3.67 | 0.82% | 69,950 |
| Sep 1, 2026 | 3.75 | 3.78 | 3.63 | 3.64 | 3.64 | -4.71% | 134,028 |
| Aug 31, 2026 | 3.94 | 3.99 | 3.78 | 3.82 | 3.82 | -3.05% | 99,398 |
| Aug 28, 2026 | 4.11 | 4.18 | 3.91 | 3.94 | 3.94 | -3.67% | 144,264 |
| Aug 27, 2026 | 4.23 | 4.33 | 4.07 | 4.09 | 4.09 | -3.76% | 101,881 |
| Aug 26, 2026 | 4.33 | 4.33 | 4.20 | 4.25 | 4.25 | -1.28% | 100,647 |
| Aug 25, 2026 | 4.22 | 4.34 | 4.16 | 4.31 | 4.31 | 2.74% | 112,022 |
| Aug 24, 2026 | 4.21 | 4.31 | 4.13 | 4.19 | 4.19 | -0.48% | 97,438 |
| Aug 21, 2026 | 4.35 | 4.45 | 4.16 | 4.21 | 4.21 | -2.09% | 150,985 |
| Aug 20, 2026 | 4.25 | 4.35 | 4.18 | 4.30 | 4.30 | - | 131,003 |
| Aug 19, 2026 | 4.27 | 4.37 | 4.20 | 4.30 | 4.30 | 2.87% | 108,882 |
| Aug 18, 2026 | 4.51 | 4.53 | 4.16 | 4.18 | 4.18 | -7.32% | 143,859 |
| Aug 17, 2026 | 4.39 | 4.54 | 4.25 | 4.51 | 4.51 | - | 241,418 |
| Aug 14, 2026 | 4.21 | 4.74 | 4.08 | 4.51 | 4.51 | 6.12% | 311,858 |
| Aug 13, 2026 | 4.51 | 4.66 | 4.25 | 4.25 | 4.25 | -5.56% | 145,991 |
| Aug 12, 2026 | 4.90 | 4.98 | 4.44 | 4.50 | 4.50 | -6.64% | 148,055 |
| Aug 11, 2026 | 4.89 | 5.18 | 4.69 | 4.82 | 4.82 | -2.23% | 118,302 |
| Aug 10, 2026 | 4.85 | 5.28 | 4.85 | 4.93 | 4.93 | 0.61% | 154,005 |
| Aug 7, 2026 | 4.80 | 4.95 | 4.27 | 4.90 | 4.90 | -5.77% | 233,258 |
| Aug 6, 2026 | 5.04 | 5.27 | 5.00 | 5.20 | 5.20 | 1.56% | 153,030 |
| Aug 5, 2026 | 5.23 | 5.27 | 4.92 | 5.12 | 5.12 | -1.92% | 95,729 |
| Aug 4, 2026 | 5.01 | 5.25 | 4.92 | 5.22 | 5.22 | 4.61% | 120,592 |
| Aug 3, 2026 | 4.63 | 5.02 | 4.63 | 4.99 | 4.99 | 9.19% | 92,617 |
| Jul 31, 2026 | 4.79 | 4.79 | 4.47 | 4.57 | 4.57 | -3.79% | 72,906 |
| Jul 30, 2026 | 4.72 | 4.79 | 4.63 | 4.75 | 4.75 | 1.93% | 50,240 |
| Jul 29, 2026 | 4.68 | 4.78 | 4.55 | 4.66 | 4.66 | -1.27% | 61,787 |
| Jul 28, 2026 | 4.32 | 4.84 | 4.32 | 4.72 | 4.72 | 9.26% | 179,791 |
| Jul 27, 2026 | 4.14 | 4.43 | 4.12 | 4.32 | 4.32 | 6.93% | 70,141 |
| Jul 24, 2026 | 4.13 | 4.35 | 4.03 | 4.04 | 4.04 | -4.49% | 88,947 |
| Jul 23, 2026 | 4.23 | 4.33 | 4.03 | 4.23 | 4.23 | 2.42% | 154,883 |
| Jul 22, 2026 | 4.23 | 4.25 | 4.07 | 4.13 | 4.13 | 0.24% | 112,067 |
| Jul 21, 2026 | 4.06 | 4.18 | 3.96 | 4.12 | 4.12 | 1.48% | 85,945 |
| Jul 20, 2026 | 4.23 | 4.28 | 3.98 | 4.06 | 4.06 | -3.33% | 139,660 |
| Jul 17, 2026 | 4.42 | 4.42 | 4.17 | 4.20 | 4.20 | -3.67% | 126,105 |
| Jul 16, 2026 | 4.52 | 4.61 | 4.36 | 4.36 | 4.36 | -3.75% | 112,005 |
| Jul 15, 2026 | 4.54 | 4.77 | 4.39 | 4.53 | 4.53 | -0.22% | 93,060 |
| Jul 14, 2026 | 4.39 | 4.70 | 4.29 | 4.54 | 4.54 | 4.13% | 162,393 |
| Jul 13, 2026 | 4.36 | 4.55 | 4.30 | 4.36 | 4.36 | -1.58% | 176,140 |
| Jul 10, 2026 | 4.47 | 4.54 | 4.32 | 4.43 | 4.43 | -0.45% | 96,812 |
| Jul 9, 2026 | 4.38 | 4.46 | 4.25 | 4.45 | 4.45 | 3.49% | 271,797 |
| Jul 8, 2026 | 4.78 | 4.85 | 4.26 | 4.30 | 4.30 | -10.23% | 242,914 |
| Jul 7, 2026 | 5.11 | 5.17 | 4.78 | 4.79 | 4.79 | -5.71% | 127,216 |
| Jul 6, 2026 | 4.72 | 5.16 | 4.65 | 5.08 | 5.08 | 7.63% | 147,510 |
| Jul 2, 2026 | 5.24 | 5.53 | 4.71 | 4.72 | 4.72 | -7.45% | 318,378 |
| Jul 1, 2026 | 4.40 | 5.15 | 4.40 | 5.10 | 5.10 | 18.06% | 320,189 |
| Jun 30, 2026 | 4.31 | 4.52 | 4.10 | 4.32 | 4.32 | -0.23% | 329,679 |
| Jun 29, 2026 | 4.63 | 4.72 | 4.22 | 4.33 | 4.33 | -5.46% | 388,347 |