Outset Medical Inc. (OM)
NASDAQ: OM
· Real-Time Price · USD
14.01
0.66 (4.94%)
At close: Sep 05, 2025, 3:59 PM
14.01
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
OM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.43 | 14.01 | 13.22 | 14.01 | 14.01 | 4.94% | 83,966 |
| 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 |
| Aug 28, 2025 | 14.04 | 14.13 | 13.72 | 13.92 | 13.92 | -0.29% | 92,219 |
| Aug 27, 2025 | 14.04 | 14.25 | 13.83 | 13.96 | 13.96 | -0.99% | 130,929 |
| Aug 26, 2025 | 13.78 | 14.35 | 13.60 | 14.10 | 14.10 | 2.77% | 156,300 |
| Aug 25, 2025 | 14.02 | 14.02 | 13.63 | 13.72 | 13.72 | -3.38% | 92,400 |
| Aug 22, 2025 | 13.90 | 14.32 | 13.70 | 14.20 | 14.20 | 3.88% | 280,746 |
| Aug 21, 2025 | 13.30 | 13.99 | 13.18 | 13.67 | 13.67 | 2.47% | 128,800 |
| Aug 20, 2025 | 13.34 | 13.45 | 13.07 | 13.34 | 13.34 | -0.07% | 124,334 |
| Aug 19, 2025 | 13.73 | 13.73 | 13.10 | 13.35 | 13.35 | -2.34% | 113,804 |
| Aug 18, 2025 | 13.35 | 13.80 | 13.28 | 13.67 | 13.67 | 2.86% | 124,913 |
| Aug 15, 2025 | 12.88 | 13.55 | 12.88 | 13.29 | 13.29 | 3.10% | 194,900 |
| Aug 14, 2025 | 12.81 | 12.96 | 12.46 | 12.89 | 12.89 | -2.42% | 196,947 |
| Aug 13, 2025 | 12.83 | 13.29 | 12.49 | 13.21 | 13.21 | 4.26% | 199,481 |
| Aug 12, 2025 | 12.47 | 13.06 | 12.16 | 12.67 | 12.67 | 1.93% | 287,000 |
| Aug 11, 2025 | 12.73 | 13.17 | 12.32 | 12.43 | 12.43 | -2.89% | 375,028 |
| Aug 8, 2025 | 14.18 | 15.04 | 12.68 | 12.80 | 12.80 | -9.73% | 456,020 |