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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.73	14.52	14.52	14.8	14.27	94,800
September 25, 2025	14.51	14.71	14.71	15.06	14.12	100,945
September 24, 2025	14.91	14.79	14.79	15.23	14.76	81,005
September 23, 2025	15.85	14.85	14.85	16	14.81	131,731
September 22, 2025	14.13	15.77	15.77	16.16	13.91	208,246
September 19, 2025	14.2	14.18	14.18	14.28	13.81	299,500
September 18, 2025	14.2	14.17	14.17	14.32	14.01	187,700
September 17, 2025	13.9	13.93	13.93	14.26	13.53	183,600
September 16, 2025	13.57	13.85	13.85	14.14	13.55	97,156
September 15, 2025	13.8	13.72	13.72	14.01	13.57	87,841
September 12, 2025	14.01	13.69	13.69	14.01	13.53	94,900
September 11, 2025	13.63	14.15	14.15	14.43	13.4	301,000
September 10, 2025	14.27	13.54	13.54	14.27	13.3	136,200
September 09, 2025	13.78	14.19	14.19	14.21	13.57	105,647
September 08, 2025	14.09	13.81	13.81	14.09	13.55	113,600
September 05, 2025	13.43	14.01	14.01	14.01	13.22	84,022
September 04, 2025	13.81	13.35	13.35	13.81	13.01	119,733
September 03, 2025	13.71	13.77	13.77	13.87	13.38	163,300
September 02, 2025	13.64	13.74	13.74	13.99	13.46	130,100
August 29, 2025	13.99	13.91	13.91	14.22	13.67	541,300
August 28, 2025	14.04	13.92	13.92	14.13	13.72	92,219
August 27, 2025	14.04	13.96	13.96	14.25	13.83	130,929
August 26, 2025	13.78	14.1	14.1	14.35	13.6	156,245
August 25, 2025	14.02	13.72	13.72	14.02	13.63	92,400
August 22, 2025	13.9	14.2	14.2	14.32	13.7	280,746
August 21, 2025	13.3	13.67	13.67	13.99	13.18	128,800
August 20, 2025	13.34	13.34	13.34	13.45	13.07	124,334
August 19, 2025	13.73	13.35	13.35	13.73	13.1	113,804
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

Outset Medical, Inc. (OM) NASDAQ