Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
14.48
-0.23 (-1.56%)
At close: Sep 26, 2025, 4:00 PM EDT
14.52
+0.04 (0.28%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 137,904 |
| 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 |