NASDAQ : OM
Outset Medical, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 4.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 78.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Outset Medical, Inc. (OM) closed at 4.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.02 | 4.145 | 3.9 | 4.03 | 81,497 | -3.82% |
| 2026-10-29 | 4.34 | 4.445 | 4.15 | 4.19 | 77,794 | -3.46% |
| 2026-10-28 | 4.3 | 4.395 | 4.156 | 4.34 | 37,541 | +0.00% |
| 2026-10-27 | 4.09 | 4.35 | 4 | 4.34 | 86,644 | +6.37% |
| 2026-10-26 | 4.13 | 4.145 | 4 | 4.08 | 68,046 | -0.49% |
| 2026-10-23 | 4.12 | 4.175 | 4.07 | 4.1 | 38,335 | -1.68% |
| 2026-10-22 | 3.99 | 4.27 | 3.92 | 4.17 | 69,708 | +2.96% |
| 2026-10-21 | 4.18 | 4.347 | 3.98 | 4.05 | 78,783 | -4.03% |
| 2026-10-20 | 3.8 | 4.439 | 3.8 | 4.22 | 381,994 | +11.05% |
| 2026-10-19 | 3.99 | 4.179 | 3.8 | 3.8 | 59,193 | -3.55% |
| 2026-10-16 | 4.09 | 4.22 | 3.9 | 3.94 | 68,527 | -3.43% |
| 2026-10-15 | 3.85 | 4.105 | 3.8 | 4.08 | 54,715 | +6.25% |
| 2026-10-14 | 4.01 | 4.01 | 3.82 | 3.84 | 80,024 | -5.42% |
| 2026-10-13 | 3.99 | 4.14 | 3.965 | 4.06 | 68,526 | +1.25% |
| 2026-10-12 | 4.08 | 4.11 | 4 | 4.01 | 66,297 | -0.99% |
| 2026-10-09 | 4.15 | 4.27 | 4.02 | 4.05 | 73,221 | -0.98% |
| 2026-10-08 | 4.12 | 4.26 | 4.03 | 4.09 | 241,020 | -2.85% |
| 2026-10-07 | 4.06 | 4.25 | 4.06 | 4.21 | 134,991 | +1.69% |
| 2026-10-06 | 4.29 | 4.34 | 4.05 | 4.14 | 376,616 | +0.98% |
| 2026-10-05 | 3.96 | 4.155 | 3.85 | 4.1 | 203,086 | +3.54% |
| 2026-10-02 | 3.77 | 4.09 | 3.54 | 3.96 | 483,738 | +5.60% |
| 2026-10-01 | 3.065 | 3.89 | 2.855 | 3.75 | 983,761 | +25.00% |
| 2026-09-30 | 3.04 | 3.09 | 2.98 | 3 | 92,503 | -0.99% |
| 2026-09-29 | 2.96 | 3.05 | 2.904 | 3.03 | 123,398 | +2.36% |
| 2026-09-28 | 3.04 | 3.04 | 2.841 | 2.96 | 186,334 | -2.95% |
| 2026-09-25 | 3.13 | 3.295 | 3.04 | 3.05 | 169,039 | -2.56% |
| 2026-09-24 | 3.13 | 3.18 | 3.05 | 3.13 | 234,003 | +1.29% |
| 2026-09-23 | 3.25 | 3.25 | 3.09 | 3.09 | 76,846 | -6.08% |
| 2026-09-22 | 3.15 | 3.31 | 3.127 | 3.29 | 152,944 | +5.45% |
| 2026-09-21 | 3.17 | 3.21 | 3.095 | 3.12 | 120,355 | -0.95% |
| 2026-09-18 | 3.08 | 3.15 | 3.015 | 3.15 | 186,705 | +1.61% |
| 2026-09-17 | 3.15 | 3.16 | 3.09 | 3.1 | 62,527 | -0.64% |
| 2026-09-16 | 3.13 | 3.15 | 3.06 | 3.12 | 92,624 | -0.64% |
| 2026-09-15 | 3.13 | 3.15 | 3.05 | 3.14 | 219,959 | -0.32% |
| 2026-09-14 | 3.19 | 3.25 | 3.15 | 3.15 | 142,865 | -1.87% |
| 2026-09-11 | 3.3 | 3.38 | 3.2 | 3.21 | 89,070 | -1.83% |
| 2026-09-10 | 3.26 | 3.3 | 3.2 | 3.27 | 171,251 | -1.21% |
| 2026-09-09 | 3.44 | 3.516 | 3.3 | 3.31 | 192,418 | -4.61% |
| 2026-09-08 | 3.56 | 3.63 | 3.42 | 3.47 | 255,205 | -3.34% |
| 2026-09-04 | 3.57 | 3.65 | 3.53 | 3.59 | 82,236 | +0.70% |
| 2026-09-03 | 3.7 | 3.742 | 3.54 | 3.565 | 91,816 | -2.86% |
| 2026-09-02 | 3.66 | 3.842 | 3.65 | 3.67 | 69,953 | +0.82% |
| 2026-09-01 | 3.75 | 3.78 | 3.625 | 3.64 | 134,084 | -4.71% |
| 2026-08-31 | 3.94 | 3.994 | 3.78 | 3.82 | 99,998 | -3.05% |
| 2026-08-28 | 4.11 | 4.175 | 3.91 | 3.94 | 146,265 | -3.67% |
| 2026-08-27 | 4.23 | 4.33 | 4.07 | 4.09 | 102,023 | -3.76% |
| 2026-08-26 | 4.33 | 4.33 | 4.2 | 4.25 | 100,648 | -1.28% |
| 2026-08-25 | 4.22 | 4.34 | 4.16 | 4.305 | 112,069 | +2.74% |
| 2026-08-24 | 4.21 | 4.313 | 4.13 | 4.19 | 97,440 | -0.48% |
| 2026-08-21 | 4.35 | 4.45 | 4.155 | 4.21 | 150,991 | -2.09% |
| 2026-08-20 | 4.25 | 4.35 | 4.18 | 4.3 | 131,004 | +0.00% |
| 2026-08-19 | 4.27 | 4.37 | 4.2 | 4.3 | 108,883 | +2.87% |
| 2026-08-18 | 4.51 | 4.53 | 4.16 | 4.18 | 143,860 | -7.32% |
| 2026-08-17 | 4.39 | 4.54 | 4.245 | 4.51 | 241,434 | +0.00% |
| 2026-08-14 | 4.21 | 4.74 | 4.08 | 4.51 | 311,975 | +6.12% |
| 2026-08-13 | 4.51 | 4.655 | 4.25 | 4.25 | 146,236 | -5.56% |
| 2026-08-12 | 4.9 | 4.98 | 4.44 | 4.5 | 148,379 | -6.64% |
| 2026-08-11 | 4.89 | 5.18 | 4.685 | 4.82 | 118,302 | -2.23% |
| 2026-08-10 | 4.85 | 5.28 | 4.85 | 4.93 | 154,005 | +0.61% |
| 2026-08-07 | 4.8 | 4.95 | 4.265 | 4.9 | 233,259 | -5.77% |
| 2026-08-06 | 5.04 | 5.27 | 4.995 | 5.2 | 156,474 | +1.56% |
| 2026-08-05 | 5.23 | 5.27 | 4.92 | 5.12 | 95,730 | -1.92% |
| 2026-08-04 | 5.01 | 5.25 | 4.92 | 5.22 | 120,602 | +4.61% |
| 2026-08-03 | 4.63 | 5.02 | 4.63 | 4.99 | 92,617 | +9.19% |
| 2026-07-31 | 4.79 | 4.79 | 4.469 | 4.57 | 72,906 | -3.79% |
| 2026-07-30 | 4.72 | 4.785 | 4.63 | 4.75 | 50,240 | +1.93% |
| 2026-07-29 | 4.68 | 4.78 | 4.55 | 4.66 | 61,787 | -1.27% |
| 2026-07-28 | 4.32 | 4.84 | 4.32 | 4.72 | 179,791 | +9.26% |
| 2026-07-27 | 4.14 | 4.43 | 4.12 | 4.32 | 70,141 | +6.93% |
| 2026-07-24 | 4.125 | 4.35 | 4.03 | 4.04 | 88,947 | -4.49% |
| 2026-07-23 | 4.23 | 4.33 | 4.03 | 4.23 | 154,883 | +2.42% |
| 2026-07-22 | 4.23 | 4.25 | 4.065 | 4.13 | 112,067 | +0.24% |
| 2026-07-21 | 4.06 | 4.18 | 3.96 | 4.12 | 85,945 | +1.48% |
| 2026-07-20 | 4.23 | 4.28 | 3.98 | 4.06 | 139,660 | -3.33% |
| 2026-07-17 | 4.42 | 4.42 | 4.17 | 4.2 | 126,105 | -3.67% |
| 2026-07-16 | 4.52 | 4.61 | 4.36 | 4.36 | 112,005 | -3.75% |
| 2026-07-15 | 4.54 | 4.77 | 4.39 | 4.53 | 93,060 | -0.22% |
| 2026-07-14 | 4.39 | 4.7 | 4.29 | 4.54 | 162,393 | +4.13% |
| 2026-07-13 | 4.36 | 4.545 | 4.295 | 4.36 | 176,140 | -1.58% |
| 2026-07-10 | 4.47 | 4.543 | 4.32 | 4.43 | 96,812 | -0.45% |
| 2026-07-09 | 4.38 | 4.46 | 4.25 | 4.45 | 271,797 | +3.49% |
| 2026-07-08 | 4.78 | 4.85 | 4.26 | 4.3 | 242,914 | -10.23% |
| 2026-07-07 | 5.11 | 5.17 | 4.78 | 4.79 | 127,216 | -5.71% |
| 2026-07-06 | 4.72 | 5.16 | 4.65 | 5.08 | 147,510 | +7.63% |
| 2026-07-02 | 5.24 | 5.53 | 4.71 | 4.72 | 318,378 | -7.45% |
| 2026-07-01 | 4.4 | 5.151 | 4.4 | 5.1 | 320,189 | +18.06% |
| 2026-06-30 | 4.31 | 4.515 | 4.1 | 4.32 | 329,679 | -0.23% |
| 2026-06-29 | 4.63 | 4.72 | 4.22 | 4.33 | 388,347 | -5.46% |
| 2026-06-26 | 4.58 | 5.11 | 4.49 | 4.58 | 2,205,663 | -0.22% |
| 2026-06-25 | 4.68 | 4.99 | 4.58 | 4.59 | 263,611 | -0.86% |
| 2026-06-24 | 4.78 | 4.97 | 4.62 | 4.63 | 208,106 | -2.73% |
| 2026-06-23 | 4.83 | 4.99 | 4.71 | 4.76 | 131,984 | -2.46% |
| 2026-06-22 | 5.04 | 5.235 | 4.835 | 4.88 | 211,962 | -3.37% |
| 2026-06-18 | 4.11 | 5.25 | 4.07 | 5.05 | 525,986 | +25.62% |
| 2026-06-17 | 4.42 | 4.43 | 4 | 4.02 | 91,046 | -8.84% |
| 2026-06-16 | 4.31 | 4.625 | 4.31 | 4.41 | 255,365 | +2.32% |
| 2026-06-15 | 4.56 | 4.59 | 4.17 | 4.31 | 258,681 | -4.01% |
| 2026-06-12 | 4.27 | 4.62 | 4.2 | 4.49 | 146,663 | +4.42% |
| 2026-06-11 | 4.69 | 4.69 | 4.28 | 4.3 | 141,039 | -6.93% |
| 2026-06-10 | 4.64 | 4.71 | 4.44 | 4.62 | 180,183 | -1.49% |
| 2026-06-09 | 4.48 | 4.8 | 4.37 | 4.69 | 192,877 | +8.56% |
| 2026-06-08 | 4.59 | 4.674 | 4.3 | 4.32 | 83,961 | -5.68% |
| 2026-06-05 | 4.63 | 4.84 | 4.56 | 4.58 | 128,567 | -3.17% |
| 2026-06-04 | 4.6 | 5.1 | 4.6 | 4.73 | 178,010 | +2.83% |
| 2026-06-03 | 4.94 | 5.06 | 4.51 | 4.6 | 328,554 | -9.27% |
| 2026-06-02 | 4.93 | 5.14 | 4.79 | 5.07 | 209,665 | +3.26% |
| 2026-06-01 | 4.9 | 4.96 | 4.61 | 4.91 | 233,848 | +0.41% |
| 2026-05-29 | 5.05 | 5.29 | 4.78 | 4.89 | 181,026 | -2.40% |
| 2026-05-28 | 4.37 | 5.38 | 4.295 | 5.01 | 384,968 | +14.12% |
| 2026-05-27 | 4.43 | 4.44 | 4.205 | 4.39 | 117,401 | -0.23% |
| 2026-05-26 | 4.36 | 4.44 | 4.24 | 4.4 | 152,071 | +1.85% |
| 2026-05-22 | 4.3 | 4.45 | 4.11 | 4.32 | 103,455 | +1.41% |
| 2026-05-21 | 4.31 | 4.34 | 4.145 | 4.26 | 93,540 | -2.74% |
| 2026-05-20 | 3.85 | 4.41 | 3.84 | 4.38 | 249,970 | +13.47% |
| 2026-05-19 | 3.72 | 3.96 | 3.61 | 3.86 | 119,139 | +3.76% |
| 2026-05-18 | 3.6 | 3.79 | 3.574 | 3.72 | 130,528 | +2.48% |
| 2026-05-15 | 3.7 | 3.78 | 3.59 | 3.63 | 214,967 | -4.72% |
| 2026-05-14 | 3.91 | 3.94 | 3.755 | 3.81 | 329,973 | -2.06% |
| 2026-05-13 | 3.8 | 4.07 | 3.741 | 3.89 | 160,601 | +1.30% |
| 2026-05-12 | 3.61 | 3.96 | 3.6 | 3.84 | 186,611 | +5.21% |