Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
3.940
+0.140 (3.68%)
Oct 20, 2026, 10:31 AM EDT - Market open
Outset Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.80 | 3.91 | 3.80 | 3.94 | 3.94 | 3.68% | 12,402 |
| Oct 19, 2026 | 3.99 | 4.18 | 3.80 | 3.80 | 3.80 | -3.55% | 59,192 |
| Oct 16, 2026 | 4.09 | 4.22 | 3.90 | 3.94 | 3.94 | -3.43% | 68,527 |
| Oct 15, 2026 | 3.85 | 4.11 | 3.80 | 4.08 | 4.08 | 6.25% | 54,715 |
| Oct 14, 2026 | 4.01 | 4.01 | 3.82 | 3.84 | 3.84 | -5.42% | 80,024 |
| Oct 13, 2026 | 3.99 | 4.14 | 3.97 | 4.06 | 4.06 | 1.25% | 68,526 |
| Oct 12, 2026 | 4.08 | 4.11 | 4.00 | 4.01 | 4.01 | -0.99% | 66,297 |
| Oct 9, 2026 | 4.15 | 4.27 | 4.02 | 4.05 | 4.05 | -0.98% | 73,221 |
| Oct 8, 2026 | 4.12 | 4.26 | 4.03 | 4.09 | 4.09 | -2.85% | 241,020 |
| Oct 7, 2026 | 4.06 | 4.25 | 4.06 | 4.21 | 4.21 | 1.69% | 134,991 |
| Oct 6, 2026 | 4.29 | 4.34 | 4.05 | 4.14 | 4.14 | 0.98% | 376,616 |
| Oct 5, 2026 | 3.96 | 4.16 | 3.85 | 4.10 | 4.10 | 3.54% | 203,086 |
| Oct 2, 2026 | 3.77 | 4.09 | 3.54 | 3.96 | 3.96 | 5.60% | 483,738 |
| Oct 1, 2026 | 3.07 | 3.89 | 2.86 | 3.75 | 3.75 | 25.00% | 983,761 |
| Sep 30, 2026 | 3.04 | 3.09 | 2.98 | 3.00 | 3.00 | -0.99% | 92,503 |
| 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% | 186,334 |
| Sep 25, 2026 | 3.13 | 3.30 | 3.04 | 3.05 | 3.05 | -2.56% | 169,039 |
| Sep 24, 2026 | 3.13 | 3.18 | 3.05 | 3.13 | 3.13 | 1.29% | 234,003 |
| Sep 23, 2026 | 3.25 | 3.25 | 3.09 | 3.09 | 3.09 | -6.08% | 76,846 |
| 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 |