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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	0.6	0.55	0.55	0.6	0.52	798,571
March 12, 2025	0.59	0.58	0.58	0.61	0.56	648,243
March 11, 2025	0.57	0.58	0.58	0.61	0.55	531,816
March 10, 2025	0.61	0.57	0.57	0.61	0.53	724,009
March 07, 2025	0.63	0.6	0.6	0.66	0.59	780,365
March 06, 2025	0.71	0.63	0.63	0.72	0.63	591,409
March 05, 2025	0.64	0.72	0.72	0.73	0.61	1.03M
March 04, 2025	0.66	0.63	0.63	0.68	0.61	899,800
March 03, 2025	0.71	0.67	0.67	0.74	0.64	740,492
February 28, 2025	0.72	0.73	0.73	0.77	0.68	1.21M
February 27, 2025	0.77	0.73	0.73	0.8	0.72	805,550
February 26, 2025	0.85	0.76	0.76	0.87	0.73	1.34M
February 25, 2025	0.83	0.82	0.82	0.83	0.77	838,308
February 24, 2025	0.89	0.82	0.82	0.9	0.81	663,700
February 21, 2025	0.96	0.88	0.88	0.97	0.85	696,799
February 20, 2025	0.97	0.96	0.96	1.08	0.83	3.55M
February 19, 2025	0.87	0.94	0.94	0.94	0.84	1.5M
February 18, 2025	0.92	0.91	0.91	0.95	0.82	1.6M
February 14, 2025	0.8	0.9	0.9	0.97	0.8	2.68M
February 13, 2025	0.79	0.82	0.82	0.83	0.77	989,700
February 12, 2025	0.77	0.78	0.78	0.79	0.75	409,700
February 11, 2025	0.77	0.79	0.79	0.8	0.73	777,972
February 10, 2025	0.8	0.79	0.79	0.82	0.76	688,300
February 07, 2025	0.79	0.81	0.81	0.81	0.77	540,418
February 06, 2025	0.82	0.8	0.8	0.82	0.78	378,141
February 05, 2025	0.8	0.81	0.81	0.82	0.77	497,078
February 04, 2025	0.82	0.82	0.82	0.84	0.78	684,151
February 03, 2025	0.77	0.81	0.81	0.81	0.75	494,568
January 31, 2025	0.8	0.8	0.8	0.82	0.78	764,511
January 30, 2025	0.81	0.81	0.81	0.84	0.79	525,235
January 29, 2025	0.81	0.82	0.82	0.83	0.78	381,093
January 28, 2025	0.83	0.83	0.83	0.84	0.8	697,242
January 27, 2025	0.83	0.85	0.85	0.86	0.8	800,095
January 24, 2025	0.87	0.85	0.85	0.87	0.8	750,800
January 23, 2025	0.76	0.86	0.86	0.87	0.76	765,205
January 22, 2025	0.81	0.78	0.78	0.82	0.76	951,560
January 21, 2025	0.79	0.81	0.81	0.84	0.77	1.12M
January 17, 2025	0.82	0.79	0.79	0.82	0.78	994,808
January 16, 2025	0.76	0.82	0.82	0.85	0.72	1.47M
January 15, 2025	0.83	0.76	0.76	0.83	0.71	1.87M
January 14, 2025	0.8	0.81	0.81	0.84	0.76	2.01M
January 13, 2025	0.89	0.81	0.81	0.9	0.78	1.89M
January 10, 2025	0.99	0.92	0.92	1	0.84	1.98M
January 08, 2025	1.15	0.98	0.98	1.15	0.83	3.14M
January 07, 2025	1.29	1.1	1.1	1.36	1.08	3.74M
January 06, 2025	1.6	1.27	1.27	1.69	1.26	7.59M
January 03, 2025	1.18	1.4	1.4	1.42	1.12	1.15M
January 02, 2025	1.1	1.17	1.17	1.24	1.08	486,962
December 31, 2024	1.16	1.11	1.11	1.16	1.07	391,432
December 30, 2024	1.16	1.17	1.17	1.22	1.08	527,900
December 27, 2024	1.19	1.14	1.14	1.21	1.13	243,728
December 26, 2024	1.13	1.21	1.21	1.21	1.12	251,047
December 24, 2024	1.21	1.13	1.13	1.21	1.11	251,749
December 23, 2024	1.23	1.18	1.18	1.23	1.11	339,600
December 20, 2024	1.1	1.21	1.21	1.22	1.06	582,399
December 19, 2024	1.03	1.11	1.11	1.23	1.03	707,787
December 18, 2024	1.03	1.02	1.02	1.12	0.99	415,973
December 17, 2024	1.08	1.01	1.01	1.08	0.96	757,125
December 16, 2024	1.14	1.06	1.06	1.14	1.06	398,544
December 13, 2024	1.22	1.11	1.11	1.22	1.08	641,300

Outset Medical, Inc. (OM) NASDAQ