Outset Medical, Inc. (OM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OM Historical Return
If you invested $1000 in Outset Medical, Inc. (OM) since IPO date, it would be worth $4.33 as of August 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.62, while $1000 invested 1 year ago would be worth $283.25. This corresponds to total returns of -99.57%, -99.44%, -71.68%, respectively, with annualized returns of -59.9%, -64.52%, -71.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 28, 2026 | 4.11 | 3.94 | 3.94 | 4.18 | 3.91 | 146,264 |
| August 27, 2026 | 4.23 | 4.09 | 4.09 | 4.33 | 4.07 | 101,881 |
| August 26, 2026 | 4.33 | 4.25 | 4.25 | 4.33 | 4.2 | 100,647 |
| August 25, 2026 | 4.22 | 4.31 | 4.31 | 4.34 | 4.16 | 112,022 |
| August 24, 2026 | 4.21 | 4.19 | 4.19 | 4.31 | 4.13 | 97,439 |
| August 21, 2026 | 4.35 | 4.21 | 4.21 | 4.45 | 4.16 | 150,985 |
| August 20, 2026 | 4.25 | 4.3 | 4.3 | 4.35 | 4.18 | 131,003 |
| August 19, 2026 | 4.27 | 4.3 | 4.3 | 4.37 | 4.2 | 0 |
| August 18, 2026 | 4.49 | 4.18 | 4.18 | 4.53 | 4.16 | 0 |
| August 17, 2026 | 4.39 | 4.51 | 4.51 | 4.54 | 4.25 | 241,433 |
| August 14, 2026 | 4.21 | 4.51 | 4.51 | 4.74 | 4.08 | 311,859 |
| August 13, 2026 | 4.51 | 4.25 | 4.25 | 4.66 | 4.25 | 0 |
| August 12, 2026 | 4.9 | 4.5 | 4.5 | 4.98 | 4.44 | 0 |
| August 11, 2026 | 4.89 | 4.82 | 4.82 | 5.18 | 4.68 | 0 |
| August 10, 2026 | 4.85 | 4.93 | 4.93 | 5.28 | 4.85 | 154,005 |
| August 07, 2026 | 4.8 | 4.9 | 4.9 | 4.95 | 4.26 | 0 |
| August 06, 2026 | 5.04 | 5.2 | 5.2 | 5.27 | 5 | 154,583 |
| August 05, 2026 | 5.23 | 5.12 | 5.12 | 5.27 | 4.92 | 95,729 |
| August 04, 2026 | 5.01 | 5.22 | 5.22 | 5.25 | 4.92 | 120,572 |
| August 03, 2026 | 4.63 | 4.99 | 4.99 | 5.02 | 4.63 | 92,600 |
| July 31, 2026 | 4.79 | 4.57 | 4.57 | 4.79 | 4.47 | 72,905 |
| July 30, 2026 | 4.72 | 4.75 | 4.75 | 4.79 | 4.63 | 50,239 |
| July 29, 2026 | 4.65 | 4.66 | 4.66 | 4.76 | 4.53 | 60,910 |
| July 28, 2026 | 4.32 | 4.72 | 4.72 | 4.84 | 4.32 | 179,587 |
| July 27, 2026 | 4.14 | 4.32 | 4.32 | 4.43 | 4.12 | 70,139 |
| July 23, 2026 | 4.23 | 4.23 | 4.23 | 4.33 | 4.03 | 154,876 |
| July 22, 2026 | 4.23 | 4.13 | 4.13 | 4.25 | 4.07 | 112,066 |
| July 21, 2026 | 4.04 | 4.12 | 4.12 | 4.16 | 3.99 | 85,778 |
| July 20, 2026 | 4.23 | 4.06 | 4.06 | 4.28 | 3.98 | 138,405 |
| July 17, 2026 | 4.42 | 4.2 | 4.2 | 4.42 | 4.17 | 126,105 |
| July 16, 2026 | 4.52 | 4.36 | 4.36 | 4.61 | 4.36 | 112,004 |
| July 15, 2026 | 4.48 | 4.53 | 4.53 | 4.77 | 4.39 | 92,931 |
| July 14, 2026 | 4.39 | 4.54 | 4.54 | 4.7 | 4.29 | 162,393 |
| July 13, 2026 | 4.36 | 4.36 | 4.36 | 4.55 | 4.3 | 176,133 |
| July 10, 2026 | 4.47 | 4.43 | 4.43 | 4.54 | 4.32 | 92,139 |
| July 09, 2026 | 4.38 | 4.45 | 4.45 | 4.46 | 4.25 | 271,797 |
| July 08, 2026 | 4.78 | 4.3 | 4.3 | 4.85 | 4.26 | 242,906 |
| July 07, 2026 | 5.11 | 4.79 | 4.79 | 5.17 | 4.78 | 127,216 |
| July 06, 2026 | 4.72 | 5.08 | 5.08 | 5.16 | 4.65 | 147,510 |
| July 02, 2026 | 5.24 | 4.72 | 4.72 | 5.53 | 4.71 | 318,378 |
| July 01, 2026 | 4.4 | 5.1 | 5.1 | 5.15 | 4.4 | 320,189 |
| June 30, 2026 | 4.31 | 4.32 | 4.32 | 4.51 | 4.1 | 329,679 |
| June 29, 2026 | 4.63 | 4.33 | 4.33 | 4.72 | 4.22 | 388,147 |
| June 26, 2026 | 4.58 | 4.58 | 4.58 | 5.11 | 4.49 | 2.21M |
| June 25, 2026 | 4.68 | 4.59 | 4.59 | 4.99 | 4.58 | 263,611 |
| June 24, 2026 | 4.78 | 4.63 | 4.63 | 4.97 | 4.62 | 208,106 |
| June 23, 2026 | 4.83 | 4.76 | 4.76 | 4.99 | 4.71 | 131,979 |
| June 22, 2026 | 5.04 | 4.88 | 4.88 | 5.24 | 4.84 | 211,923 |
| June 18, 2026 | 4.11 | 5.05 | 5.05 | 5.25 | 4.07 | 525,646 |
| June 17, 2026 | 4.42 | 4.02 | 4.02 | 4.43 | 4 | 91,046 |
| June 16, 2026 | 4.31 | 4.41 | 4.41 | 4.63 | 4.31 | 255,366 |
| June 15, 2026 | 4.56 | 4.31 | 4.31 | 4.59 | 4.17 | 258,681 |
| June 12, 2026 | 4.27 | 4.49 | 4.49 | 4.62 | 4.2 | 146,663 |
| June 11, 2026 | 4.69 | 4.3 | 4.3 | 4.69 | 4.28 | 140,935 |
| June 10, 2026 | 4.56 | 4.62 | 4.62 | 4.71 | 4.44 | 179,343 |
| June 09, 2026 | 4.48 | 4.69 | 4.69 | 4.8 | 4.37 | 192,877 |
| June 08, 2026 | 4.59 | 4.32 | 4.32 | 4.67 | 4.3 | 83,961 |
| June 05, 2026 | 4.63 | 4.58 | 4.58 | 4.84 | 4.56 | 0 |
| June 04, 2026 | 4.6 | 4.73 | 4.73 | 5.1 | 4.6 | 178,010 |
| June 03, 2026 | 4.94 | 4.6 | 4.6 | 5.06 | 4.51 | 328,549 |
AD
