Skip to main content
Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
13.21
+0.54 (4.26%)
At close: Aug 13, 2025, 4:00 PM
13.00
-0.21 (-1.59%)
After-hours: Aug 13, 2025, 5:41 PM EDT

Outset Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202512.8313.2912.4913.2113.214.26%199,396
Aug 12, 202512.4713.0612.1612.6712.671.93%286,988
Aug 11, 202512.7313.1712.3212.4312.43-2.89%375,028
Aug 8, 202514.1815.0412.6812.8012.80-9.73%456,020
Aug 7, 202515.5717.2014.0914.1814.187.67%1,191,047
Aug 6, 202513.8614.1612.9713.1713.17-6.60%449,412
Aug 5, 202514.2314.3613.5914.1014.10-0.42%415,094
Aug 4, 202515.2315.2814.1114.1614.16-5.85%226,245
Aug 1, 202515.7815.8114.9215.0415.04-6.35%449,044
Jul 31, 202516.7416.7515.8416.0616.06-4.97%291,918
Jul 30, 202517.8917.8916.7716.9016.90-3.65%519,249
Jul 29, 202518.1018.1917.2617.5417.54-2.77%311,130
Jul 28, 202518.5018.5617.9918.0418.04-2.64%170,393
Jul 25, 202517.8618.6317.5518.5318.535.22%172,439
Jul 24, 202519.1219.3817.6117.6117.61-9.41%194,421
Jul 23, 202519.1819.6018.0719.4419.442.59%393,993
Jul 22, 202517.5318.9517.5218.9518.958.22%396,448
Jul 21, 202517.5518.4717.4317.5117.510.52%199,817
Jul 18, 202517.7717.8017.1617.4217.42-1.02%319,160
Jul 17, 202518.0018.5717.5317.6017.60-2.76%294,949
Jul 16, 202518.3618.6617.0018.1018.100.14%452,915
Jul 15, 202518.8919.0618.0118.0818.08-3.91%379,344
Jul 14, 202519.3220.2818.7418.8118.81-2.99%202,326
Jul 11, 202520.1820.4619.2019.3919.39-5.92%194,485
Jul 10, 202520.5120.9020.1920.6120.610.44%179,285
Jul 9, 202520.9021.0920.4920.5220.52-1.82%256,252
Jul 8, 202520.6421.3620.2920.9020.902.20%326,434
Jul 7, 202520.4120.8520.0320.4520.45-2.15%225,052
Jul 3, 202520.5520.9019.9420.9020.901.55%117,376
Jul 2, 202520.7621.2520.4020.5820.58-0.72%320,960
Jul 1, 202519.2120.9018.8220.7320.737.91%390,286
Jun 30, 202519.2819.9419.0519.2119.210.73%310,218
Jun 27, 202520.1920.1918.4419.0719.07-5.27%2,994,725
Jun 26, 202519.8820.4919.2420.1320.132.91%356,057
Jun 25, 202519.9720.2518.8019.5619.56-2.05%336,498
Jun 24, 202517.4020.2417.1119.9719.9714.97%504,814
Jun 23, 202518.9019.5717.1017.3717.37-8.48%535,349
Jun 20, 202519.6519.8318.7618.9818.98-3.01%1,416,713
Jun 18, 202518.8120.3918.6219.5719.573.33%453,522
Jun 17, 202520.2320.7618.8518.9418.94-7.43%436,345
Jun 16, 202520.2020.8019.9120.4620.462.51%286,363
Jun 13, 202519.6820.6318.7219.9619.96-1.58%338,128
Jun 12, 202520.3821.0120.0320.2820.28-0.71%317,221
Jun 11, 202520.7121.2919.9220.4320.43-1.09%278,041
Jun 10, 202521.1621.9820.6120.6520.65-2.78%331,251
Jun 9, 202521.4921.9220.4421.2421.241.48%370,355
Jun 6, 202520.4421.1719.7820.9320.934.34%275,070
Jun 5, 202519.4320.5018.6920.0620.063.83%323,073
Jun 4, 202518.8319.8018.7019.3219.32-0.46%257,491
Jun 3, 202518.0519.6917.5419.4119.418.98%342,422