Outset Medical Inc. (OM) Historical Stock Price Data | Complete Trading History - Stocknear

Outset Medical Inc.

NASDAQ: OM · Real-Time Price · USD
14.52
-0.19 (-1.29%)
At close: Sep 26, 2025, 3:59 PM
14.52
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

OM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 14.73 14.80 14.27 14.52 14.52 -1.29% 94,765
Sep 25, 2025 14.51 15.06 14.12 14.71 14.71 -0.54% 100,945
Sep 24, 2025 14.91 15.23 14.76 14.79 14.79 -0.40% 81,005
Sep 23, 2025 15.85 16.00 14.81 14.85 14.85 -5.83% 131,731
Sep 22, 2025 14.13 16.16 13.91 15.77 15.77 11.21% 208,246
Sep 19, 2025 14.20 14.28 13.82 14.18 14.18 0.07% 299,570
Sep 18, 2025 14.20 14.32 14.01 14.17 14.17 1.72% 187,700
Sep 17, 2025 13.90 14.26 13.53 13.93 13.93 0.58% 183,600
Sep 16, 2025 13.57 14.14 13.55 13.85 13.85 0.95% 97,200
Sep 15, 2025 13.80 14.01 13.57 13.72 13.72 0.22% 87,841
Sep 12, 2025 14.01 14.01 13.53 13.69 13.69 -3.25% 94,900
Sep 11, 2025 13.63 14.43 13.40 14.15 14.15 4.51% 301,000
Sep 10, 2025 14.27 14.27 13.30 13.54 13.54 -4.58% 136,200
Sep 9, 2025 13.78 14.21 13.57 14.19 14.19 2.75% 105,647
Sep 8, 2025 14.09 14.09 13.55 13.81 13.81 -1.43% 113,600
Sep 5, 2025 13.43 14.01 13.22 14.01 14.01 4.94% 84,022
Sep 4, 2025 13.81 13.81 13.01 13.35 13.35 -3.05% 119,733
Sep 3, 2025 13.71 13.87 13.38 13.77 13.77 0.22% 163,300
Sep 2, 2025 13.64 13.99 13.46 13.74 13.74 -1.22% 130,100
Aug 29, 2025 13.99 14.22 13.67 13.91 13.91 -0.07% 541,300