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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	18.38	18.6	18.6	19.5	18.13	151,887
May 20, 2025	19.35	19.51	19.51	19.65	18.12	220,800
May 19, 2025	19.1	19.58	19.58	20.84	18.88	250,500
May 16, 2025	19.43	19.5	19.5	19.78	18.46	157,152
May 15, 2025	18.01	19.55	19.55	19.75	17.27	229,050
May 14, 2025	17.25	18.5	18.5	19.55	17.25	650,908
May 13, 2025	16.2	17.24	17.24	17.86	15.76	603,815
May 12, 2025	16.74	16.29	16.29	16.74	14.8	364,850
May 09, 2025	15.65	15.3	15.3	16.71	15.08	294,649
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

Outset Medical, Inc. (OM) NASDAQ