Outset Medical Inc. (OM)
NASDAQ: OM
· Real-Time Price · USD
13.72
0.43 (3.24%)
At close: Aug 18, 2025, 3:59 PM
14.54
6.00%
After-hours: Aug 18, 2025, 06:43 PM EDT
OM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 15.57 | 17.20 | 14.09 | 14.18 | 14.18 | 7.67% | 1,191,047 |
| Aug 6, 2025 | 13.86 | 14.16 | 12.97 | 13.17 | 13.17 | -6.60% | 449,412 |
| Aug 5, 2025 | 14.23 | 14.36 | 13.59 | 14.10 | 14.10 | -0.42% | 415,100 |
| Aug 4, 2025 | 15.23 | 15.28 | 14.11 | 14.16 | 14.16 | -5.85% | 226,245 |
| Aug 1, 2025 | 15.78 | 15.81 | 14.92 | 15.04 | 15.04 | -6.35% | 449,044 |
| Jul 31, 2025 | 16.74 | 16.75 | 15.84 | 16.06 | 16.06 | -4.97% | 291,918 |
| Jul 30, 2025 | 17.89 | 17.89 | 16.77 | 16.90 | 16.90 | -3.65% | 519,249 |
| Jul 29, 2025 | 18.10 | 18.18 | 17.26 | 17.54 | 17.54 | -2.77% | 311,130 |
| Jul 28, 2025 | 18.50 | 18.56 | 17.99 | 18.04 | 18.04 | -2.64% | 170,400 |
| Jul 25, 2025 | 17.86 | 18.63 | 17.55 | 18.53 | 18.53 | 5.22% | 172,439 |
| Jul 24, 2025 | 19.11 | 19.38 | 17.61 | 17.61 | 17.61 | -9.41% | 194,421 |
| Jul 23, 2025 | 19.18 | 19.60 | 18.07 | 19.44 | 19.44 | 2.59% | 394,000 |
| Jul 22, 2025 | 17.53 | 18.95 | 17.52 | 18.95 | 18.95 | 8.22% | 396,448 |
| Jul 21, 2025 | 17.55 | 18.47 | 17.43 | 17.51 | 17.51 | 0.52% | 199,817 |