Outset Medical, Inc. (OM) NASDAQ

4.16

-0.225(-5.14%)

Updated at May 21 12:56PM

Currency In USD

OM Historical Return

If you invested $1000 in Outset Medical, Inc. (OM) since IPO date, it would be worth $4.6 as of May 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.08, while $1000 invested 1 year ago would be worth $225.27. This corresponds to total returns of -99.54%, -99.39%, -77.47%, respectively, with annualized returns of -61.21%, -63.94%, -77.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2026	3.85	4.38	4.38	4.41	3.84	249,859
May 19, 2026	3.72	3.86	3.86	3.96	3.61	118,360
May 18, 2026	3.6	3.72	3.72	3.79	3.57	130,528
May 15, 2026	3.7	3.63	3.63	3.78	3.59	214,956
May 14, 2026	3.91	3.81	3.81	3.94	3.76	329,934
May 13, 2026	3.8	3.89	3.89	4.06	3.74	160,306
May 12, 2026	3.61	3.84	3.84	3.95	3.61	180,128
May 11, 2026	3.71	3.65	3.65	3.82	3.47	237,004
May 08, 2026	4.05	3.7	3.7	4.14	3.57	383,663
May 07, 2026	4.45	4.68	4.68	4.71	4.42	145,629
May 06, 2026	4.83	4.51	4.51	4.84	4.44	183,101
May 05, 2026	4.38	4.77	4.77	4.79	4.35	194,635
May 04, 2026	4.35	4.33	4.33	4.58	4.2	199,207
May 01, 2026	4.24	4.36	4.36	4.39	4.12	134,753
April 30, 2026	4.19	4.27	4.27	4.29	4.12	104,992
April 29, 2026	4.26	4.18	4.18	4.26	4.11	151,693
April 28, 2026	4.37	4.32	4.32	4.43	4.27	90,970
April 27, 2026	4.52	4.41	4.41	4.63	4.37	117,431
April 24, 2026	4.54	4.52	4.52	4.7	4.47	99,408
April 23, 2026	4.53	4.57	4.57	4.72	4.39	142,583
April 22, 2026	4.52	4.52	4.52	4.64	4.43	86,701
April 21, 2026	4.59	4.45	4.45	4.63	4.43	114,136
April 20, 2026	4.58	4.61	4.61	4.83	4.54	212,324
April 17, 2026	4.47	4.61	4.61	4.63	4.4	217,639
April 16, 2026	4.34	4.4	4.4	4.42	4.26	101,728
April 15, 2026	4.36	4.35	4.35	4.44	4.29	101,752
April 14, 2026	4.31	4.35	4.35	4.45	4.31	110,917
April 13, 2026	4.16	4.31	4.31	4.34	4.07	86,476
April 10, 2026	4.16	4.2	4.2	4.33	4.13	102,261
April 09, 2026	4.16	4.32	4.32	4.33	4.08	77,617
April 08, 2026	4.23	4.2	4.2	4.28	4.09	129,641
April 07, 2026	4.07	4.1	4.1	4.16	3.98	78,300
April 06, 2026	4.02	4.08	4.08	4.13	4.01	70,041
April 02, 2026	3.72	4.01	4.01	4.04	3.66	95,680
April 01, 2026	3.86	3.84	3.84	3.95	3.76	192,384
March 31, 2026	3.65	3.84	3.84	3.84	3.64	137,384
March 30, 2026	3.63	3.61	3.61	3.73	3.51	137,444
March 27, 2026	3.48	3.56	3.56	3.62	3.33	185,963
March 26, 2026	3.46	3.52	3.52	3.67	3.46	108,766
March 25, 2026	3.6	3.53	3.53	3.74	3.42	88,581
March 24, 2026	3.6	3.53	3.53	3.61	3.45	91,693
March 23, 2026	3.46	3.62	3.62	3.73	3.46	199,083
March 20, 2026	3.37	3.36	3.36	3.5	3.29	193,581
March 19, 2026	3.3	3.37	3.37	3.42	3.26	108,889
March 18, 2026	3.55	3.35	3.35	3.57	3.31	144,776
March 17, 2026	3.28	3.61	3.61	3.66	3.28	167,877
March 16, 2026	3.29	3.35	3.35	3.5	3.19	199,880
March 13, 2026	3.21	3.26	3.26	3.47	3.19	194,140
March 12, 2026	3.17	3.16	3.16	3.25	3.12	137,540
March 11, 2026	3.18	3.26	3.26	3.29	3.04	167,331
March 10, 2026	3.19	3.18	3.18	3.38	3.17	323,550
March 09, 2026	3.1	3.22	3.22	3.27	3	458,622
March 06, 2026	3.38	3.18	3.18	3.38	3.09	324,800
March 05, 2026	3.43	3.44	3.44	3.55	3.37	235,015
March 04, 2026	3.51	3.53	3.53	3.69	3.46	309,416
March 03, 2026	3.42	3.48	3.48	3.59	3.36	247,190
March 02, 2026	3.38	3.57	3.57	3.65	3.38	218,200
February 27, 2026	3.54	3.49	3.49	3.6	3.46	247,300
February 26, 2026	3.38	3.64	3.64	3.67	3.37	207,600
February 25, 2026	3.36	3.37	3.37	3.45	3.31	321,400