Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
4.360
+0.090 (2.11%)
May 1, 2026, 4:00 PM EDT - Market closed
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.24 | 4.39 | 4.12 | 4.36 | 4.36 | 2.11% | 134,708 |
| Apr 30, 2026 | 4.19 | 4.29 | 4.12 | 4.27 | 4.27 | 2.15% | 104,990 |
| Apr 29, 2026 | 4.26 | 4.26 | 4.11 | 4.18 | 4.18 | -3.24% | 151,693 |
| Apr 28, 2026 | 4.37 | 4.43 | 4.27 | 4.32 | 4.32 | -2.04% | 90,970 |
| Apr 27, 2026 | 4.52 | 4.63 | 4.37 | 4.41 | 4.41 | -2.43% | 117,453 |
| Apr 24, 2026 | 4.54 | 4.70 | 4.47 | 4.52 | 4.52 | -1.09% | 99,412 |
| Apr 23, 2026 | 4.53 | 4.72 | 4.40 | 4.57 | 4.57 | 1.11% | 142,583 |
| Apr 22, 2026 | 4.52 | 4.64 | 4.43 | 4.52 | 4.52 | 1.57% | 86,701 |
| Apr 21, 2026 | 4.59 | 4.63 | 4.43 | 4.45 | 4.45 | -3.47% | 114,139 |
| Apr 20, 2026 | 4.58 | 4.83 | 4.54 | 4.61 | 4.61 | - | 212,324 |
| Apr 17, 2026 | 4.47 | 4.63 | 4.40 | 4.61 | 4.61 | 4.77% | 217,641 |
| Apr 16, 2026 | 4.34 | 4.42 | 4.26 | 4.40 | 4.40 | 1.15% | 101,728 |
| Apr 15, 2026 | 4.36 | 4.44 | 4.29 | 4.35 | 4.35 | - | 101,751 |
| Apr 14, 2026 | 4.31 | 4.45 | 4.31 | 4.35 | 4.35 | 0.93% | 109,141 |
| Apr 13, 2026 | 4.16 | 4.34 | 4.07 | 4.31 | 4.31 | 2.62% | 86,476 |
| Apr 10, 2026 | 4.16 | 4.33 | 4.13 | 4.20 | 4.20 | -2.78% | 103,991 |
| Apr 9, 2026 | 4.16 | 4.33 | 4.08 | 4.32 | 4.32 | 2.86% | 77,617 |
| Apr 8, 2026 | 4.23 | 4.28 | 4.09 | 4.20 | 4.20 | 2.44% | 129,621 |
| Apr 7, 2026 | 4.07 | 4.16 | 3.98 | 4.10 | 4.10 | 0.49% | 71,829 |
| Apr 6, 2026 | 4.02 | 4.13 | 4.01 | 4.08 | 4.08 | 1.75% | 70,041 |
| Apr 2, 2026 | 3.72 | 4.04 | 3.66 | 4.01 | 4.01 | 4.43% | 95,677 |
| Apr 1, 2026 | 3.86 | 3.95 | 3.76 | 3.84 | 3.84 | - | 192,384 |
| Mar 31, 2026 | 3.65 | 3.84 | 3.64 | 3.84 | 3.84 | 6.37% | 137,790 |
| Mar 30, 2026 | 3.63 | 3.73 | 3.51 | 3.61 | 3.61 | 1.40% | 137,444 |
| Mar 27, 2026 | 3.48 | 3.62 | 3.33 | 3.56 | 3.56 | 1.14% | 175,107 |
| Mar 26, 2026 | 3.46 | 3.67 | 3.46 | 3.52 | 3.52 | -0.28% | 108,766 |
| Mar 25, 2026 | 3.60 | 3.74 | 3.42 | 3.53 | 3.53 | - | 72,676 |
| Mar 24, 2026 | 3.60 | 3.61 | 3.45 | 3.53 | 3.53 | -2.35% | 91,693 |
| Mar 23, 2026 | 3.46 | 3.73 | 3.46 | 3.62 | 3.62 | 7.59% | 199,085 |
| Mar 20, 2026 | 3.37 | 3.50 | 3.29 | 3.36 | 3.36 | -0.30% | 193,581 |
| Mar 19, 2026 | 3.30 | 3.42 | 3.26 | 3.37 | 3.37 | 0.60% | 123,729 |
| Mar 18, 2026 | 3.55 | 3.57 | 3.31 | 3.35 | 3.35 | -7.20% | 144,776 |
| Mar 17, 2026 | 3.28 | 3.66 | 3.28 | 3.61 | 3.61 | 7.76% | 168,097 |
| Mar 16, 2026 | 3.29 | 3.50 | 3.19 | 3.35 | 3.35 | 2.92% | 199,901 |
| Mar 13, 2026 | 3.21 | 3.47 | 3.19 | 3.26 | 3.26 | 3.01% | 194,140 |
| Mar 12, 2026 | 3.17 | 3.25 | 3.12 | 3.16 | 3.16 | -3.07% | 137,849 |
| Mar 11, 2026 | 3.18 | 3.29 | 3.04 | 3.26 | 3.26 | 2.52% | 189,291 |
| Mar 10, 2026 | 3.19 | 3.38 | 3.17 | 3.18 | 3.18 | -1.24% | 323,559 |
| Mar 9, 2026 | 3.10 | 3.27 | 3.00 | 3.22 | 3.22 | 1.26% | 458,622 |
| Mar 6, 2026 | 3.38 | 3.38 | 3.09 | 3.18 | 3.18 | -7.42% | 324,788 |
| Mar 5, 2026 | 3.43 | 3.55 | 3.37 | 3.44 | 3.44 | -2.69% | 235,015 |
| Mar 4, 2026 | 3.51 | 3.69 | 3.46 | 3.53 | 3.53 | 1.44% | 310,941 |
| Mar 3, 2026 | 3.38 | 3.60 | 3.35 | 3.48 | 3.48 | -2.52% | 250,459 |
| Mar 2, 2026 | 3.38 | 3.65 | 3.38 | 3.57 | 3.57 | 2.29% | 218,182 |
| Feb 27, 2026 | 3.54 | 3.60 | 3.46 | 3.49 | 3.49 | -4.12% | 247,290 |
| Feb 26, 2026 | 3.38 | 3.67 | 3.37 | 3.64 | 3.64 | 8.01% | 207,591 |
| Feb 25, 2026 | 3.36 | 3.45 | 3.31 | 3.37 | 3.37 | 0.90% | 321,379 |
| Feb 24, 2026 | 3.34 | 3.51 | 3.30 | 3.34 | 3.34 | -0.30% | 200,310 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.30 | 3.35 | 3.35 | -5.10% | 333,462 |
| Feb 20, 2026 | 3.47 | 3.66 | 3.43 | 3.53 | 3.53 | - | 241,665 |