Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
5.09
+0.37 (7.84%)
At close: Jul 6, 2026, 4:00 PM EDT
5.08
-0.01 (-0.20%)
After-hours: Jul 6, 2026, 4:10 PM EDT
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 316,696 |
| Jul 1, 2026 | 4.40 | 5.15 | 4.40 | 5.10 | 5.10 | 18.06% | 319,722 |
| Jun 30, 2026 | 4.31 | 4.52 | 4.10 | 4.32 | 4.32 | -0.23% | 328,990 |
| Jun 29, 2026 | 4.63 | 4.72 | 4.22 | 4.33 | 4.33 | -5.46% | 386,831 |
| Jun 26, 2026 | 4.58 | 5.11 | 4.49 | 4.58 | 4.58 | -0.22% | 2,139,890 |
| Jun 25, 2026 | 4.68 | 4.99 | 4.58 | 4.59 | 4.59 | -0.86% | 263,605 |
| Jun 24, 2026 | 4.78 | 4.97 | 4.62 | 4.63 | 4.63 | -2.73% | 208,091 |
| Jun 23, 2026 | 4.83 | 4.99 | 4.71 | 4.76 | 4.76 | -2.46% | 131,979 |
| Jun 22, 2026 | 5.04 | 5.24 | 4.84 | 4.88 | 4.88 | -3.37% | 211,923 |
| Jun 18, 2026 | 4.11 | 5.25 | 4.07 | 5.05 | 5.05 | 25.62% | 524,141 |
| Jun 17, 2026 | 4.42 | 4.43 | 4.00 | 4.02 | 4.02 | -8.84% | 88,892 |
| Jun 16, 2026 | 4.31 | 4.63 | 4.31 | 4.41 | 4.41 | 2.32% | 255,358 |
| Jun 15, 2026 | 4.56 | 4.59 | 4.17 | 4.31 | 4.31 | -4.01% | 258,680 |
| 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% | 140,885 |
| Jun 10, 2026 | 4.64 | 4.71 | 4.44 | 4.62 | 4.62 | -1.49% | 180,119 |
| 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% | 83,959 |
| Jun 5, 2026 | 4.63 | 4.84 | 4.56 | 4.58 | 4.58 | -3.17% | 128,565 |
| Jun 4, 2026 | 4.60 | 5.10 | 4.60 | 4.73 | 4.73 | 2.83% | 178,006 |
| Jun 3, 2026 | 4.94 | 5.06 | 4.51 | 4.60 | 4.60 | -9.27% | 328,549 |
| 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% | 180,526 |
| 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 |
| May 12, 2026 | 3.61 | 3.96 | 3.60 | 3.84 | 3.84 | 5.21% | 186,611 |
| May 11, 2026 | 3.71 | 3.82 | 3.47 | 3.65 | 3.65 | -1.22% | 237,004 |
| May 8, 2026 | 4.05 | 4.14 | 3.57 | 3.70 | 3.70 | -21.05% | 384,333 |
| May 7, 2026 | 4.45 | 4.71 | 4.42 | 4.68 | 4.68 | 3.77% | 157,730 |
| May 6, 2026 | 4.83 | 4.84 | 4.44 | 4.51 | 4.51 | -5.45% | 184,493 |
| May 5, 2026 | 4.38 | 4.79 | 4.35 | 4.77 | 4.77 | 10.16% | 194,670 |
| May 4, 2026 | 4.35 | 4.58 | 4.20 | 4.33 | 4.33 | -0.69% | 199,207 |
| May 1, 2026 | 4.24 | 4.39 | 4.12 | 4.36 | 4.36 | 2.11% | 134,756 |
| Apr 30, 2026 | 4.19 | 4.29 | 4.12 | 4.27 | 4.27 | 2.15% | 105,000 |
| 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% | 91,175 |
| 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% | 142,589 |