Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
4.390
-0.330 (-6.99%)
At close: Dec 5, 2025, 4:00 PM EST
4.450
+0.060 (1.37%)
After-hours: Dec 5, 2025, 7:46 PM EST
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.73 | 4.97 | 4.37 | 4.39 | 4.39 | -6.99% | 1,578,960 |
| 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% | 504,714 |
| Dec 2, 2025 | 4.23 | 4.27 | 4.04 | 4.05 | 4.05 | -4.03% | 432,159 |
| Dec 1, 2025 | 4.49 | 4.52 | 4.20 | 4.22 | 4.22 | -7.46% | 297,074 |
| Nov 28, 2025 | 4.47 | 4.76 | 4.41 | 4.56 | 4.56 | 2.70% | 195,549 |
| Nov 26, 2025 | 4.51 | 4.54 | 4.34 | 4.44 | 4.44 | -0.67% | 444,051 |
| Nov 25, 2025 | 4.36 | 4.55 | 4.29 | 4.47 | 4.47 | 3.23% | 474,520 |
| Nov 24, 2025 | 4.33 | 4.40 | 4.13 | 4.33 | 4.33 | 0.93% | 483,967 |
| Nov 21, 2025 | 4.44 | 4.55 | 4.23 | 4.29 | 4.29 | -3.38% | 1,050,427 |
| Nov 20, 2025 | 4.68 | 5.23 | 4.43 | 4.44 | 4.44 | -2.84% | 781,534 |
| Nov 19, 2025 | 4.89 | 4.97 | 4.57 | 4.57 | 4.57 | -8.05% | 809,265 |
| Nov 18, 2025 | 4.86 | 5.00 | 4.55 | 4.97 | 4.97 | 1.02% | 577,753 |
| Nov 17, 2025 | 4.60 | 5.07 | 4.51 | 4.92 | 4.92 | 5.13% | 698,291 |
| Nov 14, 2025 | 4.74 | 5.18 | 4.53 | 4.68 | 4.68 | -4.49% | 842,779 |
| Nov 13, 2025 | 5.51 | 5.56 | 4.90 | 4.90 | 4.90 | -11.55% | 1,035,700 |
| Nov 12, 2025 | 6.28 | 6.39 | 5.52 | 5.54 | 5.54 | -10.93% | 1,710,950 |
| Nov 11, 2025 | 8.34 | 8.51 | 5.60 | 6.22 | 6.22 | -48.47% | 5,284,519 |
| Nov 10, 2025 | 12.18 | 12.47 | 12.02 | 12.07 | 12.07 | 0.08% | 219,863 |
| Nov 7, 2025 | 11.66 | 12.28 | 11.41 | 12.06 | 12.06 | 2.12% | 158,763 |
| Nov 6, 2025 | 12.45 | 12.49 | 11.76 | 11.81 | 11.81 | -5.97% | 146,003 |
| Nov 5, 2025 | 12.78 | 12.90 | 12.40 | 12.56 | 12.56 | -1.64% | 161,946 |
| Nov 4, 2025 | 12.88 | 12.97 | 12.42 | 12.77 | 12.77 | -1.84% | 166,082 |
| Nov 3, 2025 | 13.08 | 13.29 | 12.72 | 13.01 | 13.01 | -0.84% | 147,957 |
| Oct 31, 2025 | 12.72 | 13.16 | 12.48 | 13.12 | 13.12 | 3.88% | 159,168 |
| Oct 30, 2025 | 13.25 | 13.39 | 12.59 | 12.63 | 12.63 | -6.31% | 169,363 |
| Oct 29, 2025 | 14.21 | 14.25 | 13.37 | 13.48 | 13.48 | -5.14% | 192,378 |
| Oct 28, 2025 | 14.38 | 14.49 | 13.99 | 14.21 | 14.21 | -1.18% | 177,306 |
| Oct 27, 2025 | 14.75 | 14.87 | 14.07 | 14.38 | 14.38 | -2.51% | 120,419 |
| Oct 24, 2025 | 15.40 | 15.50 | 14.72 | 14.75 | 14.75 | -2.96% | 114,041 |
| Oct 23, 2025 | 15.25 | 15.94 | 14.96 | 15.20 | 15.20 | 1.00% | 507,465 |
| Oct 22, 2025 | 15.27 | 15.64 | 14.94 | 15.05 | 15.05 | -1.44% | 364,733 |
| Oct 21, 2025 | 15.48 | 15.78 | 14.79 | 15.27 | 15.27 | -1.67% | 360,777 |
| Oct 20, 2025 | 13.55 | 15.61 | 12.68 | 15.53 | 15.53 | 17.21% | 445,820 |
| Oct 17, 2025 | 13.07 | 13.32 | 12.66 | 13.25 | 13.25 | -0.60% | 355,675 |
| Oct 16, 2025 | 13.69 | 14.15 | 13.17 | 13.33 | 13.33 | -1.77% | 315,394 |
| Oct 15, 2025 | 13.59 | 13.67 | 13.11 | 13.57 | 13.57 | 1.42% | 359,485 |
| Oct 14, 2025 | 12.36 | 13.62 | 12.14 | 13.38 | 13.38 | 6.11% | 399,662 |
| Oct 13, 2025 | 12.87 | 13.18 | 11.62 | 12.61 | 12.61 | 1.29% | 538,304 |
| Oct 10, 2025 | 15.22 | 15.47 | 12.44 | 12.45 | 12.45 | -17.60% | 570,718 |
| Oct 9, 2025 | 15.74 | 16.16 | 14.90 | 15.11 | 15.11 | -4.43% | 309,478 |
| Oct 8, 2025 | 15.10 | 15.98 | 14.77 | 15.81 | 15.81 | 5.33% | 345,898 |
| Oct 7, 2025 | 14.99 | 15.38 | 14.51 | 15.01 | 15.01 | 0.87% | 352,655 |
| Oct 6, 2025 | 14.75 | 15.19 | 14.00 | 14.88 | 14.88 | 2.69% | 297,856 |
| Oct 3, 2025 | 14.17 | 14.97 | 14.00 | 14.49 | 14.49 | 2.84% | 117,256 |
| Oct 2, 2025 | 14.07 | 14.25 | 13.75 | 14.09 | 14.09 | 0.50% | 115,077 |
| Oct 1, 2025 | 13.93 | 14.28 | 13.59 | 14.02 | 14.02 | -0.71% | 134,798 |
| Sep 30, 2025 | 14.35 | 14.35 | 13.60 | 14.12 | 14.12 | -2.55% | 142,853 |
| Sep 29, 2025 | 14.69 | 15.08 | 14.46 | 14.49 | 14.49 | -0.21% | 92,183 |
| Sep 26, 2025 | 14.73 | 14.80 | 14.27 | 14.52 | 14.52 | -1.29% | 94,765 |