Outset Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.19	20.19	18.44	19.07	19.07	-5.27%	2,994,725
Jun 26, 2025	19.88	20.49	19.24	20.13	20.13	2.91%	356,057
Jun 25, 2025	19.97	20.25	18.80	19.56	19.56	-2.05%	336,498
Jun 24, 2025	17.40	20.24	17.11	19.97	19.97	14.97%	504,814
Jun 23, 2025	18.90	19.57	17.10	17.37	17.37	-8.48%	535,349
Jun 20, 2025	19.65	19.83	18.76	18.98	18.98	-3.01%	1,416,713
Jun 18, 2025	18.81	20.39	18.62	19.57	19.57	3.33%	453,522
Jun 17, 2025	20.23	20.76	18.85	18.94	18.94	-7.43%	436,345
Jun 16, 2025	20.20	20.80	19.91	20.46	20.46	2.51%	286,363
Jun 13, 2025	19.68	20.63	18.72	19.96	19.96	-1.58%	338,128
Jun 12, 2025	20.38	21.01	20.03	20.28	20.28	-0.71%	317,221
Jun 11, 2025	20.71	21.29	19.92	20.43	20.43	-1.09%	278,041
Jun 10, 2025	21.16	21.98	20.61	20.65	20.65	-2.78%	331,251
Jun 9, 2025	21.49	21.92	20.44	21.24	21.24	1.48%	370,355
Jun 6, 2025	20.44	21.17	19.78	20.93	20.93	4.34%	275,070
Jun 5, 2025	19.43	20.50	18.69	20.06	20.06	3.83%	323,073
Jun 4, 2025	18.83	19.80	18.70	19.32	19.32	-0.46%	257,491
Jun 3, 2025	18.05	19.69	17.54	19.41	19.41	8.98%	342,422
Jun 2, 2025	17.61	17.99	17.15	17.81	17.81	1.37%	191,898
May 30, 2025	17.71	17.99	16.73	17.57	17.57	-0.23%	198,743
May 29, 2025	19.90	19.90	17.29	17.61	17.61	-9.69%	252,990
May 28, 2025	18.79	19.50	18.11	19.50	19.50	3.78%	291,210
May 27, 2025	18.63	19.60	18.05	18.79	18.79	4.68%	273,600
May 23, 2025	18.00	18.54	17.54	17.95	17.95	-2.82%	112,546
May 22, 2025	18.72	19.03	17.57	18.47	18.47	-0.70%	170,195
May 21, 2025	18.38	19.50	18.13	18.60	18.60	-4.66%	152,063
May 20, 2025	19.35	19.65	18.12	19.51	19.51	-0.36%	220,760
May 19, 2025	19.10	20.84	18.88	19.58	19.58	0.41%	250,454
May 16, 2025	19.43	19.78	18.46	19.50	19.50	-0.26%	158,730
May 15, 2025	18.01	19.75	17.28	19.55	19.55	5.68%	229,500
May 14, 2025	17.25	19.55	17.25	18.50	18.50	7.31%	651,408
May 13, 2025	16.20	17.86	15.76	17.24	17.24	5.83%	603,815
May 12, 2025	16.74	16.74	14.80	16.29	16.29	6.47%	364,850
May 9, 2025	15.65	16.71	15.08	15.30	15.30	-3.65%	295,785
May 8, 2025	11.87	16.40	11.70	15.88	15.88	35.26%	692,539
May 7, 2025	11.67	11.99	11.19	11.74	11.74	1.73%	101,216
May 6, 2025	11.92	12.09	11.29	11.54	11.54	-2.04%	89,809
May 5, 2025	12.15	12.36	11.74	11.78	11.78	-3.84%	64,238
May 2, 2025	11.20	12.79	11.14	12.25	12.25	9.67%	178,454
May 1, 2025	10.65	11.24	10.61	11.17	11.17	4.98%	76,613
Apr 30, 2025	11.24	11.43	10.60	10.64	10.64	-6.99%	111,753
Apr 29, 2025	11.55	11.69	11.03	11.44	11.44	-1.46%	105,512
Apr 28, 2025	11.67	11.81	11.02	11.61	11.61	0.26%	86,830
Apr 25, 2025	10.71	11.64	10.52	11.58	11.58	6.63%	99,578
Apr 24, 2025	11.25	11.81	10.82	10.86	10.86	-3.47%	188,804
Apr 23, 2025	10.72	11.76	10.72	11.25	11.25	5.34%	194,306
Apr 22, 2025	9.88	10.69	9.88	10.68	10.68	7.01%	110,511
Apr 21, 2025	10.87	10.87	9.80	9.98	9.98	-9.36%	115,739
Apr 17, 2025	10.99	11.35	10.83	11.01	11.01	0.92%	112,252
Apr 16, 2025	11.33	11.33	10.30	10.91	10.91	-4.13%	98,446