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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.82	0.82	0.82	0.84	0.78	684,113
February 03, 2025	0.77	0.81	0.81	0.81	0.75	494,568
January 31, 2025	0.8	0.8	0.8	0.82	0.78	763,836
January 30, 2025	0.81	0.81	0.81	0.84	0.79	525,235
January 29, 2025	0.81	0.82	0.82	0.83	0.78	381,093
January 28, 2025	0.83	0.83	0.83	0.84	0.8	697,242
January 27, 2025	0.83	0.85	0.85	0.86	0.8	800,095
January 24, 2025	0.87	0.85	0.85	0.87	0.8	750,800
January 23, 2025	0.76	0.86	0.86	0.87	0.76	765,205
January 22, 2025	0.81	0.78	0.78	0.82	0.76	951,560
January 21, 2025	0.79	0.81	0.81	0.84	0.77	1.12M
January 17, 2025	0.82	0.79	0.79	0.82	0.78	989,285
January 16, 2025	0.76	0.82	0.82	0.85	0.72	1.47M
January 15, 2025	0.83	0.76	0.76	0.83	0.71	1.87M
January 14, 2025	0.8	0.81	0.81	0.84	0.76	2.01M
January 13, 2025	0.89	0.81	0.81	0.9	0.78	1.88M
January 10, 2025	0.99	0.92	0.92	1	0.84	1.98M
January 08, 2025	1.15	0.99	0.99	1.15	0.83	2.58M
January 07, 2025	1.29	1.1	1.1	1.36	1.08	3.41M
January 06, 2025	1.6	1.27	1.27	1.69	1.26	7.59M
January 03, 2025	1.18	1.4	1.4	1.42	1.12	1.13M
January 02, 2025	1.1	1.17	1.17	1.24	1.08	485,992
December 31, 2024	1.16	1.12	1.12	1.16	1.11	27,723
December 30, 2024	1.16	1.17	1.17	1.22	1.08	527,830
December 27, 2024	1.19	1.14	1.14	1.21	1.13	243,673
December 26, 2024	1.13	1.21	1.21	1.21	1.12	251,047
December 24, 2024	1.21	1.13	1.13	1.21	1.11	251,749
December 23, 2024	1.23	1.18	1.18	1.23	1.11	339,600
December 20, 2024	1.1	1.21	1.21	1.22	1.06	582,399
December 19, 2024	1.03	1.11	1.11	1.23	1.03	707,787
December 18, 2024	1.03	1.02	1.02	1.12	0.99	415,973
December 17, 2024	1.08	1.01	1.01	1.08	0.96	757,125
December 16, 2024	1.14	1.06	1.06	1.14	1.06	398,544
December 13, 2024	1.22	1.11	1.11	1.22	1.08	639,265
December 12, 2024	1.21	1.21	1.21	1.26	1.2	188,211
December 11, 2024	1.27	1.23	1.23	1.29	1.14	577,745
December 10, 2024	1.34	1.29	1.29	1.45	1.23	1.43M
December 09, 2024	1.21	1.32	1.32	1.36	1.2	751,336
December 06, 2024	1.24	1.2	1.2	1.25	1.2	400,371
December 05, 2024	1.19	1.19	1.19	1.27	1.07	903,933
December 04, 2024	1.21	1.19	1.19	1.41	1.17	2.58M
December 03, 2024	0.91	1.18	1.18	1.23	0.87	2.36M
December 02, 2024	0.91	0.91	0.91	0.94	0.86	995,000
November 29, 2024	0.86	0.9	0.9	0.91	0.81	358,200
November 27, 2024	0.88	0.86	0.86	0.9	0.78	577,324
November 26, 2024	0.9	0.88	0.88	0.92	0.86	291,400
November 25, 2024	0.84	0.9	0.9	0.94	0.84	730,200
November 22, 2024	0.76	0.84	0.84	0.9	0.74	551,986
November 21, 2024	0.72	0.76	0.76	0.77	0.7	393,440
November 20, 2024	0.76	0.73	0.73	0.79	0.71	497,467
November 19, 2024	0.68	0.75	0.75	0.76	0.68	130,819
November 18, 2024	0.77	0.7	0.7	0.8	0.67	814,014
November 15, 2024	0.85	0.79	0.79	0.86	0.78	642,539
November 14, 2024	0.9	0.86	0.86	0.92	0.85	591,688
November 13, 2024	0.86	0.9	0.9	0.92	0.8	1.13M
November 12, 2024	0.84	0.86	0.86	0.89	0.82	571,894
November 11, 2024	0.78	0.85	0.85	0.87	0.76	1.05M
November 08, 2024	0.79	0.77	0.77	0.9	0.77	1.55M
November 07, 2024	0.67	0.78	0.78	0.93	0.66	5.18M
November 06, 2024	0.68	0.62	0.62	0.68	0.61	2.67M

Outset Medical, Inc. (OM) NASDAQ