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 $4.46 as of July 20, 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 $231.87. This corresponds to total returns of -99.55%, -99.39%, -76.81%, respectively, with annualized returns of -60.38%, -63.95%, -76.81%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 02, 2026 | 4.93 | 5.07 | 5.07 | 5.14 | 4.79 | 209,665 |
| June 01, 2026 | 4.9 | 4.91 | 4.91 | 4.96 | 4.61 | 233,848 |
| May 29, 2026 | 5.05 | 4.89 | 4.89 | 5.29 | 4.78 | 180,445 |
| May 28, 2026 | 4.37 | 5.01 | 5.01 | 5.38 | 4.3 | 384,837 |
| May 27, 2026 | 4.43 | 4.39 | 4.39 | 4.44 | 4.21 | 117,396 |
| May 26, 2026 | 4.36 | 4.4 | 4.4 | 4.44 | 4.24 | 152,054 |
| May 22, 2026 | 4.3 | 4.32 | 4.32 | 4.45 | 4.11 | 103,428 |
| May 21, 2026 | 4.31 | 4.26 | 4.26 | 4.34 | 4.14 | 93,539 |
| 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 |
AD
