Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
4.320
-0.090 (-2.04%)
At close: Apr 28, 2026, 4:00 PM EDT
4.250
-0.070 (-1.62%)
After-hours: Apr 28, 2026, 7:24 PM EDT
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.37 | 4.43 | 4.27 | 4.32 | 4.32 | -2.04% | 90,970 |
| 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% | 142,583 |
| Apr 22, 2026 | 4.52 | 4.64 | 4.43 | 4.52 | 4.52 | 1.57% | 86,701 |
| Apr 21, 2026 | 4.59 | 4.63 | 4.43 | 4.45 | 4.45 | -3.47% | 114,139 |
| 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% | 217,641 |
| Apr 16, 2026 | 4.34 | 4.42 | 4.26 | 4.40 | 4.40 | 1.15% | 101,728 |
| Apr 15, 2026 | 4.36 | 4.44 | 4.29 | 4.35 | 4.35 | - | 101,751 |
| Apr 14, 2026 | 4.31 | 4.45 | 4.31 | 4.35 | 4.35 | 0.93% | 109,141 |
| Apr 13, 2026 | 4.16 | 4.34 | 4.07 | 4.31 | 4.31 | 2.62% | 86,476 |
| Apr 10, 2026 | 4.16 | 4.33 | 4.13 | 4.20 | 4.20 | -2.78% | 103,991 |
| 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% | 129,621 |
| Apr 7, 2026 | 4.07 | 4.16 | 3.98 | 4.10 | 4.10 | 0.49% | 71,829 |
| Apr 6, 2026 | 4.02 | 4.13 | 4.01 | 4.08 | 4.08 | 1.75% | 70,041 |
| Apr 2, 2026 | 3.72 | 4.04 | 3.66 | 4.01 | 4.01 | 4.43% | 95,677 |
| 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% | 137,790 |
| Mar 30, 2026 | 3.63 | 3.73 | 3.51 | 3.61 | 3.61 | 1.40% | 137,444 |
| Mar 27, 2026 | 3.48 | 3.62 | 3.33 | 3.56 | 3.56 | 1.14% | 175,107 |
| Mar 26, 2026 | 3.46 | 3.67 | 3.46 | 3.52 | 3.52 | -0.28% | 108,766 |
| Mar 25, 2026 | 3.60 | 3.74 | 3.42 | 3.53 | 3.53 | - | 72,676 |
| Mar 24, 2026 | 3.60 | 3.61 | 3.45 | 3.53 | 3.53 | -2.35% | 91,693 |
| Mar 23, 2026 | 3.46 | 3.73 | 3.46 | 3.62 | 3.62 | 7.59% | 199,085 |
| 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 |
| Mar 12, 2026 | 3.17 | 3.25 | 3.12 | 3.16 | 3.16 | -3.07% | 137,849 |
| Mar 11, 2026 | 3.18 | 3.29 | 3.04 | 3.26 | 3.26 | 2.52% | 189,291 |
| Mar 10, 2026 | 3.19 | 3.38 | 3.17 | 3.18 | 3.18 | -1.24% | 323,559 |
| Mar 9, 2026 | 3.10 | 3.27 | 3.00 | 3.22 | 3.22 | 1.26% | 458,622 |
| Mar 6, 2026 | 3.38 | 3.38 | 3.09 | 3.18 | 3.18 | -7.42% | 324,788 |
| Mar 5, 2026 | 3.43 | 3.55 | 3.37 | 3.44 | 3.44 | -2.69% | 235,015 |
| Mar 4, 2026 | 3.51 | 3.69 | 3.46 | 3.53 | 3.53 | 1.44% | 310,941 |
| Mar 3, 2026 | 3.38 | 3.60 | 3.35 | 3.48 | 3.48 | -2.52% | 250,459 |
| 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% | 247,290 |
| Feb 26, 2026 | 3.38 | 3.67 | 3.37 | 3.64 | 3.64 | 8.01% | 207,591 |
| Feb 25, 2026 | 3.36 | 3.45 | 3.31 | 3.37 | 3.37 | 0.90% | 321,379 |
| Feb 24, 2026 | 3.34 | 3.51 | 3.30 | 3.34 | 3.34 | -0.30% | 200,310 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.30 | 3.35 | 3.35 | -5.10% | 333,462 |
| Feb 20, 2026 | 3.47 | 3.66 | 3.43 | 3.53 | 3.53 | - | 241,665 |
| Feb 19, 2026 | 3.42 | 3.55 | 3.33 | 3.53 | 3.53 | 1.73% | 201,613 |
| Feb 18, 2026 | 3.23 | 3.53 | 3.14 | 3.47 | 3.47 | 6.77% | 325,494 |
| 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 |