Outset Medical, Inc. - OM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.38	4.72	4.72	4.79	4.16	606,451
December 03, 2025	4.05	4.31	4.31	4.32	4	504,794
December 02, 2025	4.23	4.06	4.06	4.23	4.05	404,972
December 01, 2025	4.49	4.22	4.22	4.52	4.2	301,791
November 28, 2025	4.47	4.56	4.56	4.76	4.41	209,299
November 26, 2025	4.51	4.44	4.44	4.54	4.34	444,600
November 25, 2025	4.36	4.47	4.47	4.55	4.29	564,000
November 24, 2025	4.33	4.33	4.33	4.4	4.13	519,597
November 21, 2025	4.44	4.29	4.29	4.55	4.22	1.05M
November 20, 2025	4.68	4.44	4.44	5.23	4.43	784,504
November 19, 2025	4.89	4.57	4.57	4.97	4.57	809,265
November 18, 2025	4.86	4.97	4.97	5	4.55	559,065
November 17, 2025	4.6	4.92	4.92	5.07	4.51	698,300
November 14, 2025	4.74	4.68	4.68	5.18	4.53	728,684
November 13, 2025	5.51	4.9	4.9	5.56	4.9	1.02M
November 12, 2025	6.16	5.54	5.54	6.39	5.53	1.35M
November 11, 2025	8.51	6.22	6.22	8.51	5.62	5.27M
November 10, 2025	12.18	12.07	12.07	12.47	12.02	219,900
November 07, 2025	11.66	12.06	12.06	12.28	11.41	158,447
November 06, 2025	12.45	11.81	11.8	12.48	11.76	145,205
November 05, 2025	12.78	12.56	12.56	12.9	12.4	161,946
November 04, 2025	12.88	12.77	12.77	12.97	12.42	152,102
November 03, 2025	13.08	13.01	13.01	13.28	12.72	148,000
October 31, 2025	12.72	13.12	13.12	13.16	12.48	159,200
October 30, 2025	13.25	12.63	12.63	13.39	12.59	169,363
October 29, 2025	14.21	13.48	13.48	14.25	13.37	192,348
October 28, 2025	14.38	14.21	14.21	14.49	13.99	177,306
October 27, 2025	14.75	14.38	14.38	14.87	14.07	120,419
October 24, 2025	15.4	14.75	14.75	15.5	14.72	114,041
October 23, 2025	15.25	15.2	15.2	15.94	14.96	507,465
October 22, 2025	15.27	15.05	15.05	15.64	14.94	364,733
October 21, 2025	15.48	15.27	15.27	15.78	14.79	360,800
October 20, 2025	13.55	15.53	15.53	15.61	12.68	445,820
October 17, 2025	13.07	13.25	13.25	13.32	12.66	355,700
October 16, 2025	13.69	13.33	13.33	14.15	13.17	315,400
October 15, 2025	13.59	13.57	13.57	13.67	13.12	352,904
October 14, 2025	12.36	13.38	13.38	13.62	12.14	399,700
October 13, 2025	12.87	12.61	12.61	13.18	11.62	538,304
October 10, 2025	15.22	12.45	12.45	15.47	12.44	570,718
October 09, 2025	15.74	15.11	15.11	16.16	14.9	309,500
October 08, 2025	15.1	15.81	15.81	15.98	14.77	345,898
October 07, 2025	14.99	15.01	15.01	15.38	14.51	352,655
October 06, 2025	14.75	14.88	14.88	15.19	14	297,856
October 03, 2025	14.17	14.49	14.49	14.97	14	117,300
October 02, 2025	14.07	14.09	14.09	14.25	13.75	115,100
October 01, 2025	13.93	14.02	14.02	14.28	13.59	134,800
September 30, 2025	14.35	14.12	14.12	14.35	13.6	142,900
September 29, 2025	14.69	14.49	14.49	15.08	14.46	92,200
September 26, 2025	14.73	14.52	14.52	14.8	14.27	94,800
September 25, 2025	14.51	14.71	14.71	15.06	14.12	100,945
September 24, 2025	14.91	14.79	14.79	15.23	14.76	81,005
September 23, 2025	15.85	14.85	14.85	16	14.81	131,731
September 22, 2025	14.13	15.77	15.77	16.16	13.91	208,246
September 19, 2025	14.2	14.18	14.18	14.28	13.81	299,500
September 18, 2025	14.2	14.17	14.17	14.32	14.01	187,700
September 17, 2025	13.9	13.93	13.93	14.26	13.53	183,600
September 16, 2025	13.57	13.85	13.85	14.14	13.55	97,156
September 15, 2025	13.8	13.72	13.72	14.01	13.57	87,841
September 12, 2025	14.01	13.69	13.69	14.01	13.53	94,900
September 11, 2025	13.63	14.15	14.15	14.43	13.4	301,000

Outset Medical, Inc. (OM) NASDAQ