Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
4.390
-0.330 (-6.99%)
At close: Dec 5, 2025, 4:00 PM EST
4.450
+0.060 (1.37%)
After-hours: Dec 5, 2025, 7:46 PM EST
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.73 | 4.97 | 4.37 | 4.39 | 4.39 | -6.99% | 1,578,960 |
| 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% | 504,714 |
| Dec 2, 2025 | 4.23 | 4.27 | 4.04 | 4.05 | 4.05 | -4.03% | 432,159 |
| Dec 1, 2025 | 4.49 | 4.52 | 4.20 | 4.22 | 4.22 | -7.46% | 297,074 |
| Nov 28, 2025 | 4.47 | 4.76 | 4.41 | 4.56 | 4.56 | 2.70% | 195,549 |
| Nov 26, 2025 | 4.51 | 4.54 | 4.34 | 4.44 | 4.44 | -0.67% | 444,051 |
| Nov 25, 2025 | 4.36 | 4.55 | 4.29 | 4.47 | 4.47 | 3.23% | 474,520 |
| Nov 24, 2025 | 4.33 | 4.40 | 4.13 | 4.33 | 4.33 | 0.93% | 483,967 |
| Nov 21, 2025 | 4.44 | 4.55 | 4.23 | 4.29 | 4.29 | -3.38% | 1,050,427 |
| Nov 20, 2025 | 4.68 | 5.23 | 4.43 | 4.44 | 4.44 | -2.84% | 781,534 |
| 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 |
| Oct 10, 2025 | 15.22 | 15.47 | 12.44 | 12.45 | 12.45 | -17.60% | 570,718 |
| Oct 9, 2025 | 15.74 | 16.16 | 14.90 | 15.11 | 15.11 | -4.43% | 309,478 |
| Oct 8, 2025 | 15.10 | 15.98 | 14.77 | 15.81 | 15.81 | 5.33% | 345,898 |
| Oct 7, 2025 | 14.99 | 15.38 | 14.51 | 15.01 | 15.01 | 0.87% | 352,655 |
| Oct 6, 2025 | 14.75 | 15.19 | 14.00 | 14.88 | 14.88 | 2.69% | 297,856 |
| Oct 3, 2025 | 14.17 | 14.97 | 14.00 | 14.49 | 14.49 | 2.84% | 117,256 |
| Oct 2, 2025 | 14.07 | 14.25 | 13.75 | 14.09 | 14.09 | 0.50% | 115,077 |
| Oct 1, 2025 | 13.93 | 14.28 | 13.59 | 14.02 | 14.02 | -0.71% | 134,798 |
| Sep 30, 2025 | 14.35 | 14.35 | 13.60 | 14.12 | 14.12 | -2.55% | 142,853 |
| Sep 29, 2025 | 14.69 | 15.08 | 14.46 | 14.49 | 14.49 | -0.21% | 92,183 |
| Sep 26, 2025 | 14.73 | 14.80 | 14.27 | 14.52 | 14.52 | -1.29% | 94,765 |
| Sep 25, 2025 | 14.51 | 15.06 | 14.12 | 14.71 | 14.71 | -0.54% | 100,945 |
| Sep 24, 2025 | 14.91 | 15.23 | 14.76 | 14.79 | 14.79 | -0.40% | 81,005 |
| Sep 23, 2025 | 15.85 | 16.00 | 14.81 | 14.85 | 14.85 | -5.83% | 131,731 |
| Sep 22, 2025 | 14.13 | 16.16 | 13.91 | 15.77 | 15.77 | 11.21% | 208,246 |
| Sep 19, 2025 | 14.20 | 14.28 | 13.82 | 14.18 | 14.18 | 0.07% | 299,570 |
| Sep 18, 2025 | 14.20 | 14.32 | 14.01 | 14.17 | 14.17 | 1.72% | 187,683 |
| Sep 17, 2025 | 13.90 | 14.26 | 13.53 | 13.93 | 13.93 | 0.58% | 183,599 |
| Sep 16, 2025 | 13.57 | 14.14 | 13.55 | 13.85 | 13.85 | 0.95% | 97,156 |
| Sep 15, 2025 | 13.80 | 14.01 | 13.57 | 13.72 | 13.72 | 0.22% | 87,841 |
| Sep 12, 2025 | 14.01 | 14.01 | 13.53 | 13.69 | 13.69 | -3.25% | 94,858 |
| Sep 11, 2025 | 13.63 | 14.43 | 13.40 | 14.15 | 14.15 | 4.51% | 301,000 |
| Sep 10, 2025 | 14.27 | 14.27 | 13.30 | 13.54 | 13.54 | -4.58% | 136,200 |
| Sep 9, 2025 | 13.78 | 14.21 | 13.57 | 14.19 | 14.19 | 2.75% | 105,647 |
| Sep 8, 2025 | 14.09 | 14.09 | 13.55 | 13.81 | 13.81 | -1.43% | 113,551 |
| Sep 5, 2025 | 13.43 | 14.01 | 13.22 | 14.01 | 14.01 | 4.94% | 84,022 |
| Sep 4, 2025 | 13.81 | 13.81 | 13.01 | 13.35 | 13.35 | -3.05% | 119,733 |
| Sep 3, 2025 | 13.71 | 13.87 | 13.38 | 13.77 | 13.77 | 0.22% | 163,276 |
| Sep 2, 2025 | 13.64 | 13.99 | 13.46 | 13.74 | 13.74 | -1.22% | 130,083 |
| Aug 29, 2025 | 13.99 | 14.22 | 13.67 | 13.91 | 13.91 | -0.07% | 541,288 |
| Aug 28, 2025 | 14.04 | 14.13 | 13.72 | 13.92 | 13.92 | -0.29% | 92,219 |
| Aug 27, 2025 | 14.04 | 14.25 | 13.83 | 13.96 | 13.96 | -0.99% | 130,929 |
| Aug 26, 2025 | 13.78 | 14.35 | 13.60 | 14.10 | 14.10 | 2.77% | 156,255 |
| Aug 25, 2025 | 14.02 | 14.02 | 13.63 | 13.72 | 13.72 | -3.38% | 92,393 |
| Aug 22, 2025 | 13.90 | 14.32 | 13.70 | 14.20 | 14.20 | 3.88% | 280,746 |
| Aug 21, 2025 | 13.30 | 13.99 | 13.18 | 13.67 | 13.67 | 2.47% | 128,788 |
| Aug 20, 2025 | 13.34 | 13.45 | 13.07 | 13.34 | 13.34 | -0.07% | 124,334 |
| Aug 19, 2025 | 13.73 | 13.73 | 13.10 | 13.35 | 13.35 | -2.34% | 113,804 |
| Aug 18, 2025 | 13.35 | 13.80 | 13.28 | 13.67 | 13.67 | 2.86% | 124,913 |
| Aug 15, 2025 | 12.88 | 13.55 | 12.88 | 13.29 | 13.29 | 3.10% | 194,871 |
| Aug 14, 2025 | 12.81 | 12.96 | 12.46 | 12.89 | 12.89 | -2.42% | 196,947 |
| Aug 13, 2025 | 12.83 | 13.29 | 12.49 | 13.21 | 13.21 | 4.26% | 199,481 |
| Aug 12, 2025 | 12.47 | 13.06 | 12.16 | 12.67 | 12.67 | 1.93% | 286,988 |
| Aug 11, 2025 | 12.73 | 13.17 | 12.32 | 12.43 | 12.43 | -2.89% | 375,028 |
| Aug 8, 2025 | 14.18 | 15.04 | 12.68 | 12.80 | 12.80 | -9.73% | 456,020 |
| Aug 7, 2025 | 15.57 | 17.20 | 14.09 | 14.18 | 14.18 | 7.67% | 1,191,047 |
| Aug 6, 2025 | 13.86 | 14.16 | 12.97 | 13.17 | 13.17 | -6.60% | 449,412 |
| Aug 5, 2025 | 14.23 | 14.36 | 13.59 | 14.10 | 14.10 | -0.42% | 415,094 |
| Aug 4, 2025 | 15.23 | 15.28 | 14.11 | 14.16 | 14.16 | -5.85% | 226,245 |
| Aug 1, 2025 | 15.78 | 15.81 | 14.92 | 15.04 | 15.04 | -6.35% | 449,044 |
| Jul 31, 2025 | 16.74 | 16.75 | 15.84 | 16.06 | 16.06 | -4.97% | 291,918 |
| Jul 30, 2025 | 17.89 | 17.89 | 16.77 | 16.90 | 16.90 | -3.65% | 519,249 |
| Jul 29, 2025 | 18.10 | 18.19 | 17.26 | 17.54 | 17.54 | -2.77% | 311,130 |
| Jul 28, 2025 | 18.50 | 18.56 | 17.99 | 18.04 | 18.04 | -2.64% | 170,393 |
| Jul 25, 2025 | 17.86 | 18.63 | 17.55 | 18.53 | 18.53 | 5.22% | 172,439 |
| Jul 24, 2025 | 19.12 | 19.38 | 17.61 | 17.61 | 17.61 | -9.41% | 194,421 |
| Jul 23, 2025 | 19.18 | 19.60 | 18.07 | 19.44 | 19.44 | 2.59% | 393,993 |
| Jul 22, 2025 | 17.53 | 18.95 | 17.52 | 18.95 | 18.95 | 8.22% | 396,448 |
| Jul 21, 2025 | 17.55 | 18.47 | 17.43 | 17.51 | 17.51 | 0.52% | 199,817 |
| Jul 18, 2025 | 17.77 | 17.80 | 17.16 | 17.42 | 17.42 | -1.02% | 319,160 |
| Jul 17, 2025 | 18.00 | 18.57 | 17.53 | 17.60 | 17.60 | -2.76% | 294,949 |