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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.35	13.67	13.67	13.8	13.28	124,893
August 15, 2025	12.88	13.29	13.29	13.55	12.88	194,900
August 14, 2025	12.81	12.89	12.89	12.96	12.46	196,947
August 13, 2025	12.83	13.21	13.21	13.29	12.49	199,481
August 12, 2025	12.47	12.67	12.67	13.06	12.16	287,000
August 11, 2025	12.73	12.43	12.43	13.17	12.32	375,028
August 08, 2025	14.18	12.8	12.8	15.04	12.68	456,020
August 07, 2025	15.57	14.18	14.18	17.2	14.09	1.19M
August 06, 2025	13.86	13.17	13.17	14.16	12.97	449,412
August 05, 2025	14.23	14.1	14.1	14.36	13.59	415,100
August 04, 2025	15.23	14.16	14.16	15.28	14.11	226,245
August 01, 2025	15.78	15.04	15.04	15.81	14.92	449,044
July 31, 2025	16.73	16.06	16.06	16.75	15.82	291,918
July 30, 2025	17.89	16.9	16.9	17.89	16.77	519,249
July 29, 2025	18.1	17.54	17.54	18.2	17.33	289,091
July 28, 2025	18.5	18.04	18.04	18.56	17.99	170,400
July 25, 2025	17.86	18.53	18.53	18.63	17.55	172,439
July 24, 2025	19.11	17.61	17.61	19.38	17.61	194,421
July 23, 2025	19.18	19.44	19.44	19.6	18.07	394,000
July 22, 2025	17.53	18.95	18.95	18.95	17.52	396,448
July 21, 2025	17.55	17.51	17.51	18.47	17.43	199,817
July 18, 2025	17.77	17.42	17.42	17.8	17.16	319,160
July 17, 2025	18	17.6	17.6	18.57	17.53	294,949
July 16, 2025	18.36	18.1	18.1	18.66	17	452,915
July 15, 2025	18.89	18.08	18.08	19.06	18.01	379,344
July 14, 2025	19.32	18.81	18.81	20.28	18.74	202,326
July 11, 2025	20.18	19.39	19.39	20.46	19.2	194,500
July 10, 2025	20.51	20.61	20.61	20.9	20.19	179,300
July 09, 2025	20.9	20.52	20.52	21.09	20.49	256,252
July 08, 2025	20.64	20.9	20.9	21.36	20.29	326,434
July 07, 2025	20.41	20.45	20.45	20.85	20.03	225,100
July 03, 2025	20.55	20.9	20.9	20.9	19.94	117,400
July 02, 2025	20.76	20.58	20.58	21.25	20.4	321,000
July 01, 2025	19.21	20.73	20.73	20.9	18.82	390,300
June 30, 2025	19.28	19.21	19.21	19.93	19.05	310,218
June 27, 2025	20.19	19.07	19.07	20.19	18.44	2.99M
June 26, 2025	19.88	20.13	20.13	20.49	19.24	356,057
June 25, 2025	19.97	19.56	19.56	20.25	18.8	336,500
June 24, 2025	17.4	19.97	19.97	20.24	17.11	504,814
June 23, 2025	18.9	17.37	17.37	19.57	17.1	535,349
June 20, 2025	19.65	18.98	18.98	19.83	18.76	1.42M
June 18, 2025	18.81	19.57	19.57	20.39	18.62	453,522
June 17, 2025	20.23	18.94	18.94	20.76	18.85	436,345
June 16, 2025	20.2	20.46	20.46	20.8	19.91	286,363
June 13, 2025	19.68	19.96	19.96	20.63	18.72	338,128
June 12, 2025	20.38	20.28	20.28	21.01	20.03	317,221
June 11, 2025	20.71	20.43	20.43	21.29	19.92	278,041
June 10, 2025	21.16	20.65	20.65	21.98	20.61	331,251
June 09, 2025	21.49	21.24	21.24	21.92	20.44	370,355
June 06, 2025	20.44	20.93	20.93	21.17	19.78	275,070
June 05, 2025	19.43	20.06	20.06	20.5	18.69	323,100
June 04, 2025	18.83	19.32	19.32	19.8	18.7	257,500
June 03, 2025	18.05	19.41	19.41	19.68	17.54	342,422
June 02, 2025	17.61	17.81	17.81	17.99	17.15	191,900
May 30, 2025	17.71	17.57	17.57	17.99	16.73	198,743
May 29, 2025	19.9	17.61	17.61	19.32	17.29	252,878
May 28, 2025	18.79	19.5	19.5	19.5	18.11	291,210
May 27, 2025	18.63	18.79	18.79	19.6	18.05	273,600
May 23, 2025	18	17.95	17.95	18.54	17.54	112,536
May 22, 2025	18.72	18.47	18.47	19.03	17.57	170,200

Outset Medical, Inc. (OM) NASDAQ