Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
4.580
-0.010 (-0.22%)
At close: Jun 26, 2026, 4:00 PM EDT
4.533
-0.047 (-1.03%)
After-hours: Jun 26, 2026, 5:48 PM EDT
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |