Outset Medical, Inc. OM
NASDAQ · United States · Health Technology
$3.96+0.21 (+5.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.96 | +5.60% | $3.77 | $4.09 | $3.54 | 483.70K |
| 2026-10-01 | $3.75 | +25.00% | $3.07 | $3.89 | $2.86 | 980.30K |
| 2026-09-30 | $3.00 | -0.99% | $3.04 | $3.09 | $2.98 | 92.50K |
| 2026-09-29 | $3.03 | +2.36% | $2.96 | $3.05 | $2.90 | 123.40K |
| 2026-09-28 | $2.96 | -2.95% | $3.04 | $3.04 | $2.84 | 186.30K |
| 2026-09-25 | $3.05 | -2.56% | $3.13 | $3.30 | $3.04 | 169.00K |
| 2026-09-24 | $3.13 | +1.29% | $3.13 | $3.18 | $3.05 | 234.00K |
| 2026-09-23 | $3.09 | -6.08% | $3.25 | $3.25 | $3.09 | 76.80K |
| 2026-09-22 | $3.29 | +5.45% | $3.15 | $3.31 | $3.13 | 152.90K |
| 2026-09-21 | $3.12 | -0.95% | $3.17 | $3.21 | $3.10 | 120.40K |
| 2026-09-18 | $3.15 | +1.61% | $3.08 | $3.15 | $3.02 | 186.70K |
| 2026-09-17 | $3.10 | -0.64% | $3.15 | $3.16 | $3.09 | 62.30K |
| 2026-09-16 | $3.12 | -0.64% | $3.13 | $3.15 | $3.06 | 92.60K |
| 2026-09-15 | $3.14 | -0.32% | $3.13 | $3.15 | $3.05 | 220.00K |
| 2026-09-14 | $3.15 | -1.87% | $3.19 | $3.25 | $3.15 | 142.90K |
| 2026-09-11 | $3.21 | -1.83% | $3.30 | $3.38 | $3.20 | 89.10K |
| 2026-09-10 | $3.27 | -1.21% | $3.26 | $3.30 | $3.20 | 171.30K |
| 2026-09-09 | $3.31 | -4.61% | $3.44 | $3.52 | $3.30 | 192.40K |
| 2026-09-08 | $3.47 | -3.34% | $3.56 | $3.63 | $3.42 | 255.20K |
| 2026-09-04 | $3.59 | +0.70% | $3.57 | $3.65 | $3.53 | 82.20K |
| 2026-09-03 | $3.57 | -2.86% | $3.70 | $3.74 | $3.54 | 91.80K |
| 2026-09-02 | $3.67 | +0.82% | $3.66 | $3.84 | $3.65 | 70.00K |
| 2026-09-01 | $3.64 | -4.71% | $3.75 | $3.78 | $3.63 | 134.00K |
| 2026-08-31 | $3.82 | -3.05% | $3.94 | $3.99 | $3.78 | 100.00K |
| 2026-08-28 | $3.94 | -3.67% | $4.11 | $4.18 | $3.91 | 146.30K |
| 2026-08-27 | $4.09 | -3.76% | $4.23 | $4.33 | $4.07 | 101.90K |
| 2026-08-26 | $4.25 | -1.28% | $4.33 | $4.33 | $4.20 | 100.60K |
| 2026-08-25 | $4.30 | +2.74% | $4.22 | $4.34 | $4.16 | 112.00K |
| 2026-08-24 | $4.19 | -0.48% | $4.21 | $4.31 | $4.13 | 97.40K |
| 2026-08-21 | $4.21 | -2.09% | $4.35 | $4.45 | $4.16 | 151.00K |
| 2026-08-20 | $4.30 | 0.00% | $4.25 | $4.35 | $4.18 | 131.00K |
| 2026-08-19 | $4.30 | +2.87% | $4.27 | $4.37 | $4.20 | 108.90K |
| 2026-08-18 | $4.18 | -7.32% | $4.51 | $4.53 | $4.16 | 143.90K |
| 2026-08-17 | $4.51 | 0.00% | $4.39 | $4.54 | $4.24 | 241.40K |
| 2026-08-14 | $4.51 | +6.12% | $4.21 | $4.74 | $4.08 | 311.90K |
| 2026-08-13 | $4.25 | -5.56% | $4.51 | $4.66 | $4.25 | 146.20K |
| 2026-08-12 | $4.50 | -6.64% | $4.90 | $4.98 | $4.44 | 148.10K |
| 2026-08-11 | $4.82 | -2.23% | $4.89 | $5.18 | $4.68 | 118.30K |
| 2026-08-10 | $4.93 | +0.61% | $4.85 | $5.28 | $4.85 | 154.00K |
| 2026-08-07 | $4.90 | -5.77% | $4.80 | $4.95 | $4.26 | 233.30K |
| 2026-08-06 | $5.20 | +1.56% | $5.04 | $5.27 | $4.99 | 156.50K |
| 2026-08-05 | $5.12 | -1.92% | $5.23 | $5.27 | $4.92 | 95.70K |
| 2026-08-04 | $5.22 | +4.61% | $5.01 | $5.25 | $4.92 | 120.60K |
| 2026-08-03 | $4.99 | +9.19% | $4.63 | $5.02 | $4.63 | 92.60K |
| 2026-07-31 | $4.57 | -3.79% | $4.79 | $4.79 | $4.47 | 72.90K |
| 2026-07-30 | $4.75 | +1.93% | $4.72 | $4.78 | $4.63 | 50.20K |
| 2026-07-29 | $4.66 | -1.27% | $4.68 | $4.78 | $4.55 | 61.80K |
| 2026-07-28 | $4.72 | +9.26% | $4.32 | $4.84 | $4.32 | 179.60K |
| 2026-07-27 | $4.32 | +6.93% | $4.14 | $4.43 | $4.12 | 70.10K |
| 2026-07-24 | $4.04 | -4.49% | $4.13 | $4.35 | $4.03 | 88.90K |
| 2026-07-23 | $4.23 | +2.42% | $4.23 | $4.33 | $4.03 | 154.90K |
| 2026-07-22 | $4.13 | +0.24% | $4.23 | $4.25 | $4.07 | 112.10K |
| 2026-07-21 | $4.12 | +1.48% | $4.06 | $4.18 | $3.96 | 85.90K |
| 2026-07-20 | $4.06 | -3.33% | $4.23 | $4.28 | $3.98 | 139.70K |
| 2026-07-17 | $4.20 | -3.67% | $4.42 | $4.42 | $4.17 | 126.10K |
| 2026-07-16 | $4.36 | -3.75% | $4.52 | $4.61 | $4.36 | 112.00K |
| 2026-07-15 | $4.53 | -0.22% | $4.54 | $4.77 | $4.39 | 93.10K |
| 2026-07-14 | $4.54 | +4.13% | $4.39 | $4.70 | $4.29 | 162.40K |
| 2026-07-13 | $4.36 | -1.58% | $4.36 | $4.55 | $4.30 | 176.10K |
| 2026-07-10 | $4.43 | -0.45% | $4.47 | $4.54 | $4.32 | 96.80K |
| 2026-07-09 | $4.45 | +3.49% | $4.38 | $4.46 | $4.25 | 271.80K |
| 2026-07-08 | $4.30 | -10.23% | $4.78 | $4.85 | $4.26 | 242.90K |
| 2026-07-07 | $4.79 | -5.71% | $5.11 | $5.17 | $4.78 | 127.20K |
| 2026-07-06 | $5.08 | +7.63% | $4.72 | $5.16 | $4.65 | 147.50K |
| 2026-07-02 | $4.72 | -7.45% | $5.24 | $5.53 | $4.71 | 318.40K |
| 2026-07-01 | $5.10 | +18.06% | $4.40 | $5.15 | $4.40 | 320.20K |
| 2026-06-30 | $4.32 | -0.23% | $4.31 | $4.51 | $4.10 | 329.70K |
| 2026-06-29 | $4.33 | -5.46% | $4.63 | $4.72 | $4.22 | 388.10K |
| 2026-06-26 | $4.58 | -0.22% | $4.58 | $5.11 | $4.49 | 2.21M |
| 2026-06-25 | $4.59 | -0.86% | $4.68 | $4.99 | $4.58 | 263.60K |
| 2026-06-24 | $4.63 | -2.73% | $4.78 | $4.97 | $4.62 | 208.10K |
| 2026-06-23 | $4.76 | -2.46% | $4.83 | $4.99 | $4.71 | 132.00K |
| 2026-06-22 | $4.88 | -3.37% | $5.04 | $5.24 | $4.84 | 211.90K |
| 2026-06-18 | $5.05 | +25.62% | $4.11 | $5.25 | $4.07 | 525.70K |
| 2026-06-17 | $4.02 | -8.84% | $4.42 | $4.43 | $4.00 | 91.00K |
| 2026-06-16 | $4.41 | +2.32% | $4.31 | $4.63 | $4.31 | 255.40K |
| 2026-06-15 | $4.31 | -4.01% | $4.56 | $4.59 | $4.17 | 258.70K |
| 2026-06-12 | $4.49 | +4.42% | $4.27 | $4.62 | $4.20 | 146.70K |
| 2026-06-11 | $4.30 | -6.93% | $4.69 | $4.69 | $4.28 | 140.90K |
| 2026-06-10 | $4.62 | -1.49% | $4.64 | $4.71 | $4.44 | 180.10K |
| 2026-06-09 | $4.69 | +8.56% | $4.48 | $4.80 | $4.37 | 192.90K |
| 2026-06-08 | $4.32 | -5.68% | $4.59 | $4.67 | $4.30 | 84.00K |
| 2026-06-05 | $4.58 | -3.17% | $4.63 | $4.84 | $4.56 | 128.60K |
| 2026-06-04 | $4.73 | +2.83% | $4.60 | $5.10 | $4.60 | 178.00K |
| 2026-06-03 | $4.60 | -9.27% | $4.94 | $5.06 | $4.51 | 328.60K |
| 2026-06-02 | $5.07 | +3.26% | $4.93 | $5.14 | $4.79 | 209.70K |
| 2026-06-01 | $4.91 | +0.41% | $4.90 | $4.96 | $4.61 | 233.80K |
| 2026-05-29 | $4.89 | -2.40% | $5.05 | $5.29 | $4.78 | 180.50K |
| 2026-05-28 | $5.01 | +14.12% | $4.37 | $5.38 | $4.30 | 385.00K |
| 2026-05-27 | $4.39 | -0.23% | $4.43 | $4.44 | $4.20 | 117.40K |