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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	11.87	15.88	15.73	16.4	11.7	692,364
May 07, 2025	11.67	11.74	11.74	11.99	11.19	101,216
May 06, 2025	11.92	11.54	11.54	12.09	11.29	89,809
May 05, 2025	12.15	11.78	11.78	12.36	11.74	64,238
May 02, 2025	11.2	12.25	12.25	12.79	11.14	178,500
May 01, 2025	10.65	11.17	11.17	11.24	10.61	76,613
April 30, 2025	11.24	10.64	10.64	11.43	10.6	111,800
April 29, 2025	11.55	11.44	11.44	11.69	11.03	105,492
April 28, 2025	11.67	11.61	11.61	11.81	11.02	86,830
April 25, 2025	10.71	11.58	11.58	11.64	10.52	99,600
April 24, 2025	11.25	10.86	10.86	11.81	10.82	188,758
April 23, 2025	10.72	11.25	11.25	11.76	10.72	194,306
April 22, 2025	9.88	10.68	10.68	10.69	9.88	110,511
April 21, 2025	10.87	9.98	9.98	10.87	9.8	115,739
April 17, 2025	10.99	11.01	11.01	11.35	10.83	112,252
April 16, 2025	11.33	10.91	10.91	11.33	10.3	98,446
April 15, 2025	11.04	11.38	11.38	11.59	10.87	83,287
April 14, 2025	10.75	11.06	11.06	11.65	10.06	246,119
April 11, 2025	9.51	10.16	10.03	10.18	9.12	95,509
April 10, 2025	9.67	9.6	9.6	9.68	8.88	138,746
April 09, 2025	9.31	9.94	9.94	10.09	8.38	254,624
April 08, 2025	9.86	9.49	9.49	10.56	8.99	248,164
April 07, 2025	10.66	9.58	9.58	10.66	9.5	196,404
April 04, 2025	10.69	10.89	10.89	11.01	9.78	100,835
April 03, 2025	11.25	11.07	11.07	11.58	10.65	91,939
April 02, 2025	10.8	12.15	12.15	12.25	10.57	70,440
April 01, 2025	11.01	10.91	10.91	11.16	9.62	131,600
March 31, 2025	12.39	11.06	11.06	12.4	11.05	86,250
March 28, 2025	11.98	12.58	12.58	12.58	11.63	159,096
March 27, 2025	11.11	12.11	12.11	12.13	11.05	54,556
March 26, 2025	11.72	11.25	11.25	12.13	10.64	183,405
March 25, 2025	10.41	11.67	11.67	11.89	10.29	128,870
March 24, 2025	10.31	10.49	10.49	10.49	10.05	139,900
March 21, 2025	10.77	10.05	10.05	11.1	9.3	213,700
March 20, 2025	7.85	11.28	11.28	11.62	7.85	363,400
March 19, 2025	8.1	8.28	8.28	8.53	7.8	55,500
March 18, 2025	6.72	8.25	8.25	8.27	5.85	264,307
March 17, 2025	8.41	8.67	8.67	8.67	7.88	69,411
March 14, 2025	8.4	8.3	8.3	8.43	8.1	34,027
March 13, 2025	9	8.3	8.3	9	7.86	53,268
March 12, 2025	8.87	8.68	8.68	9.13	8.4	43,216
March 11, 2025	8.55	8.7	8.7	9.14	8.2	35,511
March 10, 2025	9.13	8.51	8.51	9.13	8.02	48,267
March 07, 2025	9.45	8.99	8.99	9.92	8.8	52,135
March 06, 2025	10.58	9.45	9.45	10.8	9.45	39,427
March 05, 2025	9.6	10.86	10.86	10.93	9.08	68,934
March 04, 2025	9.82	9.47	9.47	10.13	9.07	59,987
March 03, 2025	10.65	10.02	10.02	11.13	9.63	49,366
February 28, 2025	10.75	10.92	10.92	11.54	10.24	80,393
February 27, 2025	11.6	10.91	10.91	12	10.8	53,715
February 26, 2025	12.75	11.47	11.47	13.07	10.95	89,267
February 25, 2025	12.45	12.27	12.27	12.45	11.48	55,887
February 24, 2025	13.39	12.24	12.24	13.5	12.19	44,247
February 21, 2025	14.4	13.13	13.13	14.55	12.75	46,549
February 20, 2025	14.51	14.4	14.4	16.2	12.45	236,852
February 19, 2025	13.06	14.1	14.1	14.1	12.63	103,828
February 18, 2025	13.8	13.62	13.62	14.22	12.33	106,963
February 14, 2025	12	13.49	13.49	14.55	12	179,219
February 13, 2025	11.85	12.3	12.3	12.38	11.55	65,977
February 12, 2025	11.6	11.7	11.7	11.85	11.25	27,311

Outset Medical, Inc. (OM) NASDAQ