Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
4.180
-0.330 (-7.32%)
Aug 18, 2026, 4:00 PM EDT - Market closed
Outset Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |