Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
3.230
-0.205 (-5.97%)
Mar 6, 2026, 10:10 AM EST - Market open
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.43 | 3.49 | 3.35 | 3.41 | - | -0.73% | 20,395 |
| Mar 5, 2026 | 3.43 | 3.55 | 3.37 | 3.44 | 3.44 | -2.69% | 230,268 |
| Mar 4, 2026 | 3.51 | 3.69 | 3.46 | 3.53 | 3.53 | 1.44% | 310,230 |
| Mar 3, 2026 | 3.38 | 3.60 | 3.35 | 3.48 | 3.48 | -2.52% | 250,406 |
| 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% | 247,277 |
| Feb 26, 2026 | 3.38 | 3.67 | 3.37 | 3.64 | 3.64 | 8.01% | 207,363 |
| Feb 25, 2026 | 3.36 | 3.45 | 3.31 | 3.37 | 3.37 | 0.90% | 321,346 |
| Feb 24, 2026 | 3.34 | 3.51 | 3.30 | 3.34 | 3.34 | -0.30% | 200,307 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.30 | 3.35 | 3.35 | -5.10% | 333,455 |
| Feb 20, 2026 | 3.47 | 3.66 | 3.43 | 3.53 | 3.53 | - | 241,662 |
| Feb 19, 2026 | 3.42 | 3.55 | 3.33 | 3.53 | 3.53 | 1.73% | 201,578 |
| Feb 18, 2026 | 3.23 | 3.53 | 3.14 | 3.47 | 3.47 | 6.77% | 325,388 |
| Feb 17, 2026 | 3.35 | 3.40 | 3.21 | 3.25 | 3.25 | -4.13% | 427,981 |
| Feb 13, 2026 | 3.81 | 3.96 | 3.36 | 3.39 | 3.39 | -10.79% | 492,626 |
| Feb 12, 2026 | 4.51 | 4.52 | 3.54 | 3.80 | 3.80 | -16.30% | 701,116 |
| Feb 11, 2026 | 4.76 | 4.89 | 4.29 | 4.54 | 4.54 | -3.40% | 476,265 |
| Feb 10, 2026 | 4.68 | 4.92 | 4.64 | 4.70 | 4.70 | 1.08% | 190,962 |
| Feb 9, 2026 | 4.51 | 4.66 | 4.34 | 4.65 | 4.65 | 3.33% | 164,292 |
| Feb 6, 2026 | 4.40 | 4.56 | 4.32 | 4.50 | 4.50 | 2.51% | 218,455 |
| Feb 5, 2026 | 4.79 | 4.86 | 4.37 | 4.39 | 4.39 | -10.41% | 439,624 |
| Feb 4, 2026 | 5.00 | 5.05 | 4.88 | 4.90 | 4.90 | -2.78% | 201,227 |
| Feb 3, 2026 | 5.01 | 5.10 | 4.70 | 5.04 | 5.04 | 1.41% | 399,663 |
| Feb 2, 2026 | 4.93 | 5.15 | 4.92 | 4.97 | 4.97 | -0.80% | 246,731 |
| Jan 30, 2026 | 4.99 | 5.26 | 4.93 | 5.01 | 5.01 | -1.18% | 192,414 |
| Jan 29, 2026 | 5.04 | 5.07 | 4.80 | 5.07 | 5.07 | 0.90% | 245,206 |
| Jan 28, 2026 | 5.69 | 5.76 | 5.00 | 5.03 | 5.03 | -11.53% | 659,945 |
| Jan 27, 2026 | 5.28 | 5.94 | 5.05 | 5.68 | 5.68 | 14.29% | 1,045,767 |
| Jan 26, 2026 | 5.10 | 5.10 | 4.91 | 4.97 | 4.97 | -2.74% | 255,793 |
| Jan 23, 2026 | 5.37 | 5.37 | 5.07 | 5.11 | 5.11 | -5.37% | 222,364 |
| Jan 22, 2026 | 5.28 | 5.63 | 5.16 | 5.40 | 5.40 | 3.85% | 280,505 |
| Jan 21, 2026 | 5.07 | 5.36 | 5.02 | 5.20 | 5.20 | 2.97% | 256,693 |
| Jan 20, 2026 | 5.10 | 5.24 | 5.00 | 5.05 | 5.05 | -4.72% | 519,441 |
| Jan 16, 2026 | 5.28 | 5.38 | 5.01 | 5.30 | 5.30 | 0.76% | 516,273 |
| Jan 15, 2026 | 5.50 | 5.69 | 5.14 | 5.26 | 5.26 | -4.01% | 702,620 |
| Jan 14, 2026 | 5.03 | 5.64 | 4.97 | 5.48 | 5.48 | 7.03% | 755,275 |
| Jan 13, 2026 | 5.60 | 6.09 | 5.07 | 5.12 | 5.12 | -8.08% | 1,261,451 |
| Jan 12, 2026 | 6.49 | 6.49 | 5.22 | 5.57 | 5.57 | 22.15% | 25,305,912 |
| Jan 9, 2026 | 4.74 | 4.95 | 4.41 | 4.56 | 4.56 | -2.36% | 675,988 |
| Jan 8, 2026 | 4.34 | 4.77 | 4.22 | 4.67 | 4.67 | 7.60% | 546,168 |
| Jan 7, 2026 | 4.27 | 4.41 | 4.14 | 4.34 | 4.34 | 1.17% | 446,998 |
| Jan 6, 2026 | 3.80 | 4.30 | 3.79 | 4.29 | 4.29 | 12.89% | 593,920 |
| Jan 5, 2026 | 3.73 | 3.97 | 3.70 | 3.80 | 3.80 | 2.70% | 491,094 |
| Jan 2, 2026 | 3.74 | 3.89 | 3.63 | 3.70 | 3.70 | -0.27% | 245,400 |
| Dec 31, 2025 | 3.62 | 3.81 | 3.55 | 3.71 | 3.71 | 2.49% | 388,311 |
| Dec 30, 2025 | 3.50 | 3.75 | 3.46 | 3.62 | 3.62 | 2.26% | 525,132 |
| Dec 29, 2025 | 3.29 | 3.61 | 3.22 | 3.54 | 3.54 | 5.36% | 423,735 |
| Dec 26, 2025 | 3.30 | 3.42 | 3.10 | 3.36 | 3.36 | 2.13% | 1,059,298 |
| Dec 24, 2025 | 3.33 | 3.39 | 3.26 | 3.29 | 3.29 | -0.90% | 283,053 |
| Dec 23, 2025 | 3.63 | 3.63 | 3.32 | 3.32 | 3.32 | -9.78% | 690,966 |
| Dec 22, 2025 | 3.72 | 3.83 | 3.66 | 3.68 | 3.68 | -0.54% | 392,586 |
| Dec 19, 2025 | 3.62 | 3.78 | 3.59 | 3.70 | 3.70 | 2.49% | 271,718 |
| Dec 18, 2025 | 3.86 | 3.88 | 3.59 | 3.61 | 3.61 | -4.24% | 269,256 |
| Dec 17, 2025 | 3.93 | 4.10 | 3.73 | 3.77 | 3.77 | -3.83% | 383,195 |
| Dec 16, 2025 | 3.94 | 4.00 | 3.66 | 3.92 | 3.92 | -1.26% | 677,999 |
| Dec 15, 2025 | 4.22 | 4.25 | 3.94 | 3.97 | 3.97 | -5.02% | 567,512 |
| Dec 12, 2025 | 4.30 | 4.40 | 4.16 | 4.18 | 4.18 | -2.56% | 268,224 |
| Dec 11, 2025 | 4.40 | 4.45 | 4.24 | 4.29 | 4.29 | -2.50% | 316,384 |
| Dec 10, 2025 | 4.32 | 4.63 | 4.32 | 4.40 | 4.40 | 0.92% | 309,852 |
| Dec 9, 2025 | 4.30 | 4.43 | 4.07 | 4.36 | 4.36 | 0.46% | 326,036 |
| Dec 8, 2025 | 4.43 | 4.43 | 4.26 | 4.34 | 4.34 | -1.14% | 450,688 |
| Dec 5, 2025 | 4.73 | 4.97 | 4.37 | 4.39 | 4.39 | -6.99% | 1,597,843 |
| Dec 4, 2025 | 4.32 | 4.79 | 4.16 | 4.72 | 4.72 | 9.51% | 627,132 |
| Dec 3, 2025 | 4.05 | 4.32 | 4.00 | 4.31 | 4.31 | 6.42% | 504,794 |
| Dec 2, 2025 | 4.23 | 4.27 | 4.04 | 4.05 | 4.05 | -4.03% | 432,221 |
| Dec 1, 2025 | 4.49 | 4.52 | 4.20 | 4.22 | 4.22 | -7.46% | 301,791 |
| Nov 28, 2025 | 4.47 | 4.76 | 4.41 | 4.56 | 4.56 | 2.70% | 209,299 |
| Nov 26, 2025 | 4.51 | 4.54 | 4.34 | 4.44 | 4.44 | -0.67% | 444,566 |
| Nov 25, 2025 | 4.36 | 4.55 | 4.29 | 4.47 | 4.47 | 3.23% | 563,984 |
| Nov 24, 2025 | 4.33 | 4.40 | 4.13 | 4.33 | 4.33 | 0.93% | 519,597 |
| Nov 21, 2025 | 4.44 | 4.55 | 4.23 | 4.29 | 4.29 | -3.38% | 1,054,398 |
| Nov 20, 2025 | 4.68 | 5.23 | 4.43 | 4.44 | 4.44 | -2.84% | 784,504 |
| Nov 19, 2025 | 4.89 | 4.97 | 4.57 | 4.57 | 4.57 | -8.05% | 809,265 |
| Nov 18, 2025 | 4.86 | 5.00 | 4.55 | 4.97 | 4.97 | 1.02% | 577,753 |
| Nov 17, 2025 | 4.60 | 5.07 | 4.51 | 4.92 | 4.92 | 5.13% | 698,291 |
| Nov 14, 2025 | 4.74 | 5.18 | 4.53 | 4.68 | 4.68 | -4.49% | 842,779 |
| Nov 13, 2025 | 5.51 | 5.56 | 4.90 | 4.90 | 4.90 | -11.55% | 1,035,700 |
| Nov 12, 2025 | 6.28 | 6.39 | 5.52 | 5.54 | 5.54 | -10.93% | 1,710,950 |
| Nov 11, 2025 | 8.34 | 8.51 | 5.60 | 6.22 | 6.22 | -48.47% | 5,284,519 |
| Nov 10, 2025 | 12.18 | 12.47 | 12.02 | 12.07 | 12.07 | 0.08% | 219,863 |
| Nov 7, 2025 | 11.66 | 12.28 | 11.41 | 12.06 | 12.06 | 2.12% | 158,763 |
| Nov 6, 2025 | 12.45 | 12.49 | 11.76 | 11.81 | 11.81 | -5.97% | 146,003 |
| Nov 5, 2025 | 12.78 | 12.90 | 12.40 | 12.56 | 12.56 | -1.64% | 161,946 |
| Nov 4, 2025 | 12.88 | 12.97 | 12.42 | 12.77 | 12.77 | -1.84% | 166,082 |
| Nov 3, 2025 | 13.08 | 13.29 | 12.72 | 13.01 | 13.01 | -0.84% | 147,957 |
| Oct 31, 2025 | 12.72 | 13.16 | 12.48 | 13.12 | 13.12 | 3.88% | 159,168 |
| Oct 30, 2025 | 13.25 | 13.39 | 12.59 | 12.63 | 12.63 | -6.31% | 169,363 |
| Oct 29, 2025 | 14.21 | 14.25 | 13.37 | 13.48 | 13.48 | -5.14% | 192,378 |
| Oct 28, 2025 | 14.38 | 14.49 | 13.99 | 14.21 | 14.21 | -1.18% | 177,306 |
| Oct 27, 2025 | 14.75 | 14.87 | 14.07 | 14.38 | 14.38 | -2.51% | 120,419 |
| Oct 24, 2025 | 15.40 | 15.50 | 14.72 | 14.75 | 14.75 | -2.96% | 114,041 |
| Oct 23, 2025 | 15.25 | 15.94 | 14.96 | 15.20 | 15.20 | 1.00% | 507,465 |
| Oct 22, 2025 | 15.27 | 15.64 | 14.94 | 15.05 | 15.05 | -1.44% | 364,733 |
| Oct 21, 2025 | 15.48 | 15.78 | 14.79 | 15.27 | 15.27 | -1.67% | 360,777 |
| Oct 20, 2025 | 13.55 | 15.61 | 12.68 | 15.53 | 15.53 | 17.21% | 445,820 |
| Oct 17, 2025 | 13.07 | 13.32 | 12.66 | 13.25 | 13.25 | -0.60% | 355,675 |
| Oct 16, 2025 | 13.69 | 14.15 | 13.17 | 13.33 | 13.33 | -1.77% | 315,394 |
| Oct 15, 2025 | 13.59 | 13.67 | 13.11 | 13.57 | 13.57 | 1.42% | 359,485 |
| Oct 14, 2025 | 12.36 | 13.62 | 12.14 | 13.38 | 13.38 | 6.11% | 399,662 |
| Oct 13, 2025 | 12.87 | 13.18 | 11.62 | 12.61 | 12.61 | 1.29% | 538,304 |