Outset Medical, Inc. (OM) NASDAQ
4.69
+0(+0.00%)
Currency In USD
- 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 $5 as of June 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.29, while $1000 invested 1 year ago would be worth $220.58. This corresponds to total returns of -99.5%, -99.37%, -77.94%, respectively, with annualized returns of -60.28%, -63.69%, -77.94%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
