Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
4.320
+0.060 (1.41%)
At close: May 22, 2026, 4:00 PM EDT
4.490
+0.170 (3.94%)
After-hours: May 22, 2026, 6:40 PM EDT
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.30 | 4.45 | 4.11 | 4.32 | 4.32 | 1.41% | 103,416 |
| May 21, 2026 | 4.31 | 4.34 | 4.15 | 4.26 | 4.26 | -2.74% | 93,439 |
| May 20, 2026 | 3.85 | 4.41 | 3.84 | 4.38 | 4.38 | 13.47% | 249,859 |
| May 19, 2026 | 3.72 | 3.96 | 3.61 | 3.86 | 3.86 | 3.76% | 119,135 |
| 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 |
| Apr 22, 2026 | 4.52 | 4.64 | 4.43 | 4.52 | 4.52 | 1.57% | 87,001 |
| Apr 21, 2026 | 4.59 | 4.63 | 4.43 | 4.45 | 4.45 | -3.47% | 114,463 |
| 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% | 217,665 |
| Apr 16, 2026 | 4.34 | 4.42 | 4.26 | 4.40 | 4.40 | 1.15% | 101,732 |
| Apr 15, 2026 | 4.36 | 4.44 | 4.29 | 4.35 | 4.35 | - | 101,852 |
| Apr 14, 2026 | 4.31 | 4.45 | 4.31 | 4.35 | 4.35 | 0.93% | 110,917 |
| Apr 13, 2026 | 4.16 | 4.34 | 4.07 | 4.31 | 4.31 | 2.62% | 86,826 |
| Apr 10, 2026 | 4.16 | 4.33 | 4.13 | 4.20 | 4.20 | -2.78% | 104,091 |
| 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% | 129,657 |
| Apr 7, 2026 | 4.07 | 4.16 | 3.98 | 4.10 | 4.10 | 0.49% | 78,271 |
| Apr 6, 2026 | 4.02 | 4.13 | 4.01 | 4.08 | 4.08 | 1.75% | 70,043 |
| Apr 2, 2026 | 3.72 | 4.04 | 3.66 | 4.01 | 4.01 | 4.43% | 95,741 |
| 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% | 138,192 |
| Mar 30, 2026 | 3.63 | 3.73 | 3.51 | 3.61 | 3.61 | 1.40% | 138,168 |
| Mar 27, 2026 | 3.48 | 3.62 | 3.33 | 3.56 | 3.56 | 1.14% | 175,319 |
| Mar 26, 2026 | 3.46 | 3.67 | 3.46 | 3.52 | 3.52 | -0.28% | 108,778 |
| Mar 25, 2026 | 3.60 | 3.74 | 3.42 | 3.53 | 3.53 | - | 88,581 |
| Mar 24, 2026 | 3.60 | 3.61 | 3.45 | 3.53 | 3.53 | -2.35% | 91,713 |
| Mar 23, 2026 | 3.46 | 3.73 | 3.46 | 3.62 | 3.62 | 7.59% | 199,133 |
| 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 |