Outset Medical, Inc. (OM)
NASDAQ: OM · Real-Time Price · USD
16.29
+0.99 (6.47%)
At close: May 12, 2025, 4:00 PM
16.64
+0.35 (2.15%)
After-hours: May 12, 2025, 6:55 PM EDT
Outset Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.74 | 16.74 | 14.80 | 16.29 | 16.29 | 6.47% | 364,849 |
| 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 |
| Apr 15, 2025 | 11.04 | 11.59 | 10.87 | 11.38 | 11.38 | 2.89% | 83,314 |
| Apr 14, 2025 | 10.75 | 11.65 | 10.06 | 11.06 | 11.06 | 8.86% | 246,119 |
| Apr 11, 2025 | 9.51 | 10.18 | 9.12 | 10.16 | 10.16 | 5.83% | 95,634 |
| Apr 10, 2025 | 9.67 | 9.68 | 8.88 | 9.60 | 9.60 | -3.42% | 138,746 |
| Apr 9, 2025 | 9.31 | 10.09 | 8.38 | 9.94 | 9.94 | 4.80% | 256,915 |
| Apr 8, 2025 | 9.86 | 10.56 | 9.00 | 9.49 | 9.49 | -0.99% | 248,269 |
| Apr 7, 2025 | 10.66 | 10.66 | 9.50 | 9.58 | 9.58 | -12.03% | 196,404 |
| Apr 4, 2025 | 10.69 | 11.01 | 9.78 | 10.89 | 10.89 | -1.63% | 100,935 |
| Apr 3, 2025 | 11.25 | 11.58 | 10.65 | 11.07 | 11.07 | -8.89% | 91,941 |
| Apr 2, 2025 | 10.80 | 12.25 | 10.57 | 12.15 | 12.15 | 11.37% | 70,440 |
| Apr 1, 2025 | 11.01 | 11.16 | 9.62 | 10.91 | 10.91 | -1.36% | 131,590 |
| Mar 31, 2025 | 12.39 | 12.40 | 11.05 | 11.06 | 11.06 | -12.08% | 86,250 |
| Mar 28, 2025 | 11.98 | 12.58 | 11.63 | 12.58 | 12.58 | 3.88% | 159,096 |
| Mar 27, 2025 | 11.11 | 12.13 | 11.05 | 12.11 | 12.11 | 7.64% | 54,556 |
| Mar 26, 2025 | 11.72 | 12.13 | 10.64 | 11.25 | 11.25 | -3.60% | 183,405 |
| Mar 25, 2025 | 10.41 | 11.89 | 10.29 | 11.67 | 11.67 | 11.25% | 128,870 |
| Mar 24, 2025 | 10.31 | 10.49 | 10.05 | 10.49 | 10.49 | 4.38% | 139,900 |
| Mar 21, 2025 | 10.77 | 11.10 | 9.30 | 10.05 | 10.05 | -10.90% | 213,693 |
| Mar 20, 2025 | 7.85 | 11.62 | 7.85 | 11.28 | 11.28 | 36.28% | 359,948 |
| Mar 19, 2025 | 8.10 | 8.53 | 7.80 | 8.28 | 8.28 | 0.33% | 55,500 |
| Mar 18, 2025 | 6.72 | 8.27 | 5.85 | 8.25 | 8.25 | -4.86% | 264,307 |
| Mar 17, 2025 | 8.41 | 8.67 | 7.88 | 8.67 | 8.67 | 4.53% | 69,411 |
| Mar 14, 2025 | 8.40 | 8.43 | 8.10 | 8.30 | 8.30 | -0.08% | 34,026 |
| Mar 13, 2025 | 9.00 | 9.00 | 7.86 | 8.30 | 8.30 | -4.35% | 53,268 |
| Mar 12, 2025 | 8.87 | 9.13 | 8.40 | 8.68 | 8.68 | -0.24% | 43,216 |
| Mar 11, 2025 | 8.55 | 9.14 | 8.20 | 8.70 | 8.70 | 2.30% | 35,511 |
| Mar 10, 2025 | 9.14 | 9.14 | 8.03 | 8.51 | 8.51 | -5.34% | 47,973 |
| Mar 7, 2025 | 9.45 | 9.92 | 8.80 | 8.99 | 8.99 | -4.93% | 52,135 |
| Mar 6, 2025 | 10.58 | 10.80 | 9.45 | 9.45 | 9.45 | -12.97% | 39,427 |
| Mar 5, 2025 | 9.60 | 10.93 | 9.08 | 10.86 | 10.86 | 14.74% | 68,934 |
| Mar 4, 2025 | 9.83 | 10.13 | 9.08 | 9.47 | 9.47 | -5.49% | 59,985 |
| Mar 3, 2025 | 10.65 | 11.13 | 9.63 | 10.02 | 10.02 | -8.25% | 49,366 |