Outset Medical, Inc. (OM) NASDAQ
3.36
-0.01(-0.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 24, 2026 | 3.34 | 3.34 | 3.34 | 3.51 | 3.3 | 200,310 |
| February 23, 2026 | 3.5 | 3.35 | 3.35 | 3.5 | 3.3 | 333,500 |
| February 20, 2026 | 3.47 | 3.53 | 0 | 3.66 | 3.43 | 241,700 |
| February 19, 2026 | 3.42 | 3.53 | 0 | 3.55 | 3.33 | 201,613 |
| February 18, 2026 | 3.23 | 3.47 | 0 | 3.53 | 3.14 | 325,494 |
| February 17, 2026 | 3.35 | 3.25 | 0 | 3.4 | 3.21 | 427,981 |
| February 13, 2026 | 3.81 | 3.39 | 0 | 3.96 | 3.36 | 492,626 |
| February 12, 2026 | 4.51 | 3.8 | 0 | 4.52 | 3.54 | 701,116 |
| February 11, 2026 | 4.76 | 4.54 | 0 | 4.89 | 4.29 | 476,300 |
| February 10, 2026 | 4.68 | 4.7 | 0 | 4.92 | 4.64 | 191,000 |
| February 09, 2026 | 4.51 | 4.65 | 0 | 4.66 | 4.34 | 164,300 |
| February 06, 2026 | 4.4 | 4.5 | 0 | 4.56 | 4.32 | 218,455 |
| February 05, 2026 | 4.79 | 4.39 | 0 | 4.86 | 4.37 | 439,624 |
| February 04, 2026 | 5 | 4.9 | 0 | 5.05 | 4.88 | 201,227 |
| February 03, 2026 | 5.01 | 5.04 | 0 | 5.1 | 4.7 | 399,663 |
| February 02, 2026 | 4.93 | 4.97 | 0 | 5.15 | 4.92 | 246,731 |
| January 30, 2026 | 4.99 | 5.01 | 0 | 5.26 | 4.93 | 192,414 |
| January 29, 2026 | 5.04 | 5.07 | 0 | 5.07 | 4.8 | 245,206 |
| January 28, 2026 | 5.69 | 5.03 | 0 | 5.76 | 5 | 659,945 |
| January 27, 2026 | 5.28 | 5.68 | 0 | 5.94 | 5.05 | 1.05M |
| January 26, 2026 | 5.1 | 4.97 | 0 | 5.1 | 4.91 | 255,800 |
| January 23, 2026 | 5.37 | 5.11 | 0 | 5.37 | 5.07 | 222,364 |
| January 22, 2026 | 5.28 | 5.4 | 0 | 5.63 | 5.16 | 280,505 |
| January 21, 2026 | 5.07 | 5.2 | 0 | 5.36 | 5.02 | 256,700 |
| January 20, 2026 | 5.1 | 5.05 | 0 | 5.24 | 5 | 519,441 |
| January 16, 2026 | 5.28 | 5.3 | 0 | 5.38 | 5.01 | 516,273 |
| January 15, 2026 | 5.5 | 5.26 | 0 | 5.69 | 5.14 | 702,620 |
| January 14, 2026 | 5.03 | 5.48 | 0 | 5.64 | 4.97 | 755,300 |
| January 13, 2026 | 5.6 | 5.12 | 0 | 6.09 | 5.07 | 1.26M |
| January 12, 2026 | 6.49 | 5.57 | 0 | 6.49 | 5.22 | 25.31M |
| January 09, 2026 | 4.74 | 4.56 | 0 | 4.95 | 4.41 | 676,000 |
| January 08, 2026 | 4.34 | 4.67 | 0 | 4.77 | 4.22 | 546,168 |
| January 07, 2026 | 4.27 | 4.34 | 0 | 4.41 | 4.14 | 447,000 |
| January 06, 2026 | 3.8 | 4.29 | 0 | 4.3 | 3.79 | 593,920 |
| January 05, 2026 | 3.73 | 3.8 | 0 | 3.97 | 3.7 | 491,100 |
| January 02, 2026 | 3.74 | 3.7 | 0 | 3.89 | 3.63 | 245,400 |
| December 31, 2025 | 3.62 | 3.71 | 0 | 3.81 | 3.55 | 388,311 |
| December 30, 2025 | 3.5 | 3.62 | 0 | 3.75 | 3.46 | 525,132 |
| December 29, 2025 | 3.29 | 3.54 | 0 | 3.61 | 3.22 | 423,735 |
| December 26, 2025 | 3.3 | 3.36 | 0 | 3.42 | 3.1 | 1.06M |
| December 24, 2025 | 3.33 | 3.29 | 0 | 3.39 | 3.26 | 283,100 |
| December 23, 2025 | 3.63 | 3.32 | 0 | 3.63 | 3.32 | 690,966 |
