Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
4.305
+0.265 (6.56%)
Jul 27, 2026, 11:00 AM EDT - Market open
Outset Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.13 | 4.35 | 4.03 | 4.04 | 4.04 | -4.49% | 87,744 |
| Jul 23, 2026 | 4.23 | 4.33 | 4.03 | 4.23 | 4.23 | 2.42% | 154,876 |
| Jul 22, 2026 | 4.23 | 4.25 | 4.07 | 4.13 | 4.13 | 0.24% | 112,066 |
| Jul 21, 2026 | 4.06 | 4.18 | 3.96 | 4.12 | 4.12 | 1.48% | 85,944 |
| Jul 20, 2026 | 4.23 | 4.28 | 3.98 | 4.06 | 4.06 | -3.33% | 138,405 |
| 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% | 111,998 |
| Jul 15, 2026 | 4.54 | 4.77 | 4.39 | 4.53 | 4.53 | -0.22% | 93,043 |
| 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% | 176,133 |
| Jul 10, 2026 | 4.47 | 4.54 | 4.32 | 4.43 | 4.43 | -0.45% | 92,130 |
| Jul 9, 2026 | 4.38 | 4.46 | 4.25 | 4.45 | 4.45 | 3.49% | 271,792 |
| Jul 8, 2026 | 4.78 | 4.85 | 4.26 | 4.30 | 4.30 | -10.23% | 241,472 |
| 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 |
| Jun 26, 2026 | 4.58 | 5.11 | 4.49 | 4.58 | 4.58 | -0.22% | 2,205,663 |
| Jun 25, 2026 | 4.68 | 4.99 | 4.58 | 4.59 | 4.59 | -0.86% | 263,611 |
| Jun 24, 2026 | 4.78 | 4.97 | 4.62 | 4.63 | 4.63 | -2.73% | 208,106 |
| Jun 23, 2026 | 4.83 | 4.99 | 4.71 | 4.76 | 4.76 | -2.46% | 131,984 |
| Jun 22, 2026 | 5.04 | 5.24 | 4.84 | 4.88 | 4.88 | -3.37% | 211,962 |
| Jun 18, 2026 | 4.11 | 5.25 | 4.07 | 5.05 | 5.05 | 25.62% | 525,986 |
| Jun 17, 2026 | 4.42 | 4.43 | 4.00 | 4.02 | 4.02 | -8.84% | 91,046 |
| Jun 16, 2026 | 4.31 | 4.63 | 4.31 | 4.41 | 4.41 | 2.32% | 255,366 |
| Jun 15, 2026 | 4.56 | 4.59 | 4.17 | 4.31 | 4.31 | -4.01% | 258,681 |
| Jun 12, 2026 | 4.27 | 4.62 | 4.20 | 4.49 | 4.49 | 4.42% | 146,663 |
| Jun 11, 2026 | 4.69 | 4.69 | 4.28 | 4.30 | 4.30 | -6.93% | 141,039 |
| Jun 10, 2026 | 4.64 | 4.71 | 4.44 | 4.62 | 4.62 | -1.49% | 180,183 |
| Jun 9, 2026 | 4.48 | 4.80 | 4.37 | 4.69 | 4.69 | 8.56% | 192,877 |
| Jun 8, 2026 | 4.59 | 4.67 | 4.30 | 4.32 | 4.32 | -5.68% | 83,961 |
| Jun 5, 2026 | 4.63 | 4.84 | 4.56 | 4.58 | 4.58 | -3.17% | 128,567 |
| Jun 4, 2026 | 4.60 | 5.10 | 4.60 | 4.73 | 4.73 | 2.83% | 178,010 |
| Jun 3, 2026 | 4.94 | 5.06 | 4.51 | 4.60 | 4.60 | -9.27% | 328,554 |
| Jun 2, 2026 | 4.93 | 5.14 | 4.79 | 5.07 | 5.07 | 3.26% | 209,665 |
| Jun 1, 2026 | 4.90 | 4.96 | 4.61 | 4.91 | 4.91 | 0.41% | 233,848 |
| May 29, 2026 | 5.05 | 5.29 | 4.78 | 4.89 | 4.89 | -2.40% | 181,026 |
| May 28, 2026 | 4.37 | 5.38 | 4.30 | 5.01 | 5.01 | 14.12% | 384,968 |
| May 27, 2026 | 4.43 | 4.44 | 4.21 | 4.39 | 4.39 | -0.23% | 117,401 |
| May 26, 2026 | 4.36 | 4.44 | 4.24 | 4.40 | 4.40 | 1.85% | 152,071 |
| May 22, 2026 | 4.30 | 4.45 | 4.11 | 4.32 | 4.32 | 1.41% | 103,455 |
| May 21, 2026 | 4.31 | 4.34 | 4.15 | 4.26 | 4.26 | -2.74% | 93,540 |
| May 20, 2026 | 3.85 | 4.41 | 3.84 | 4.38 | 4.38 | 13.47% | 249,970 |
| May 19, 2026 | 3.72 | 3.96 | 3.61 | 3.86 | 3.86 | 3.76% | 119,139 |
| May 18, 2026 | 3.60 | 3.79 | 3.57 | 3.72 | 3.72 | 2.48% | 130,528 |
| May 15, 2026 | 3.70 | 3.78 | 3.59 | 3.63 | 3.63 | -4.72% | 214,967 |
| May 14, 2026 | 3.91 | 3.94 | 3.76 | 3.81 | 3.81 | -2.06% | 329,973 |
| May 13, 2026 | 3.80 | 4.07 | 3.74 | 3.89 | 3.89 | 1.30% | 160,601 |