Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
3.030
+0.070 (2.36%)
Sep 29, 2026, 4:00 PM EDT - Market closed
Outset Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 2.96 | 3.05 | 2.90 | 3.03 | 3.03 | 2.36% | 123,398 |
| Sep 28, 2026 | 3.04 | 3.04 | 2.84 | 2.96 | 2.96 | -2.95% | 186,333 |
| Sep 25, 2026 | 3.13 | 3.30 | 3.04 | 3.05 | 3.05 | -2.56% | 168,691 |
| Sep 24, 2026 | 3.13 | 3.18 | 3.05 | 3.13 | 3.13 | 1.29% | 233,999 |
| Sep 23, 2026 | 3.25 | 3.25 | 3.09 | 3.09 | 3.09 | -6.08% | 76,792 |
| Sep 22, 2026 | 3.15 | 3.31 | 3.13 | 3.29 | 3.29 | 5.45% | 152,944 |
| Sep 21, 2026 | 3.17 | 3.21 | 3.10 | 3.12 | 3.12 | -0.95% | 120,355 |
| Sep 18, 2026 | 3.08 | 3.15 | 3.02 | 3.15 | 3.15 | 1.61% | 186,705 |
| Sep 17, 2026 | 3.15 | 3.16 | 3.09 | 3.10 | 3.10 | -0.64% | 62,527 |
| Sep 16, 2026 | 3.13 | 3.15 | 3.06 | 3.12 | 3.12 | -0.64% | 92,624 |
| Sep 15, 2026 | 3.13 | 3.15 | 3.05 | 3.14 | 3.14 | -0.32% | 219,959 |
| Sep 14, 2026 | 3.19 | 3.25 | 3.15 | 3.15 | 3.15 | -1.87% | 142,865 |
| Sep 11, 2026 | 3.30 | 3.38 | 3.20 | 3.21 | 3.21 | -1.83% | 89,070 |
| Sep 10, 2026 | 3.26 | 3.30 | 3.20 | 3.27 | 3.27 | -1.21% | 171,251 |
| Sep 9, 2026 | 3.44 | 3.52 | 3.30 | 3.31 | 3.31 | -4.61% | 192,418 |
| Sep 8, 2026 | 3.56 | 3.63 | 3.42 | 3.47 | 3.47 | -3.34% | 255,205 |
| 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% | 91,816 |
| Sep 2, 2026 | 3.66 | 3.84 | 3.65 | 3.67 | 3.67 | 0.82% | 69,953 |
| Sep 1, 2026 | 3.75 | 3.78 | 3.63 | 3.64 | 3.64 | -4.71% | 134,084 |
| Aug 31, 2026 | 3.94 | 3.99 | 3.78 | 3.82 | 3.82 | -3.05% | 99,998 |
| Aug 28, 2026 | 4.11 | 4.18 | 3.91 | 3.94 | 3.94 | -3.67% | 146,265 |
| Aug 27, 2026 | 4.23 | 4.33 | 4.07 | 4.09 | 4.09 | -3.76% | 102,023 |
| Aug 26, 2026 | 4.33 | 4.33 | 4.20 | 4.25 | 4.25 | -1.28% | 100,648 |
| Aug 25, 2026 | 4.22 | 4.34 | 4.16 | 4.31 | 4.31 | 2.74% | 112,069 |
| Aug 24, 2026 | 4.21 | 4.31 | 4.13 | 4.19 | 4.19 | -0.48% | 97,440 |
| Aug 21, 2026 | 4.35 | 4.45 | 4.16 | 4.21 | 4.21 | -2.09% | 150,991 |
| Aug 20, 2026 | 4.25 | 4.35 | 4.18 | 4.30 | 4.30 | - | 131,004 |
| Aug 19, 2026 | 4.27 | 4.37 | 4.20 | 4.30 | 4.30 | 2.87% | 108,883 |
| Aug 18, 2026 | 4.51 | 4.53 | 4.16 | 4.18 | 4.18 | -7.32% | 143,860 |
| Aug 17, 2026 | 4.39 | 4.54 | 4.25 | 4.51 | 4.51 | - | 241,434 |
| Aug 14, 2026 | 4.21 | 4.74 | 4.08 | 4.51 | 4.51 | 6.12% | 311,975 |
| Aug 13, 2026 | 4.51 | 4.66 | 4.25 | 4.25 | 4.25 | -5.56% | 146,236 |
| Aug 12, 2026 | 4.90 | 4.98 | 4.44 | 4.50 | 4.50 | -6.64% | 148,379 |
| 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% | 233,259 |
| Aug 6, 2026 | 5.04 | 5.27 | 5.00 | 5.20 | 5.20 | 1.56% | 156,474 |
| Aug 5, 2026 | 5.23 | 5.27 | 4.92 | 5.12 | 5.12 | -1.92% | 95,730 |
| Aug 4, 2026 | 5.01 | 5.25 | 4.92 | 5.22 | 5.22 | 4.61% | 120,602 |
| 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 |