Outset Medical Inc. (OM)
NASDAQ: OM
· Real-Time Price · USD
14.49
0.40 (2.84%)
At close: Oct 03, 2025, 3:59 PM
14.49
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
OM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.17 | 14.97 | 14.00 | 14.49 | 14.49 | 2.84% | 114,682 |
| Oct 2, 2025 | 14.07 | 14.25 | 13.75 | 14.09 | 14.09 | 0.50% | 115,100 |
| Oct 1, 2025 | 13.93 | 14.28 | 13.59 | 14.02 | 14.02 | -0.71% | 134,800 |
| Sep 30, 2025 | 14.35 | 14.35 | 13.60 | 14.12 | 14.12 | -2.55% | 142,900 |
| Sep 29, 2025 | 14.69 | 15.08 | 14.46 | 14.49 | 14.49 | -0.21% | 92,200 |
| Sep 26, 2025 | 14.73 | 14.80 | 14.27 | 14.52 | 14.52 | -1.29% | 94,800 |
| 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 |
Page 1 of 64