Want to see OM full AI Analyst Report?
Outset Medical (OM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.02 | 4.15 | 3.90 | 4.03 | 4.03 | -3.82% | 81,496 | 0.54 |
| Oct 29, 2026 | 4.34 | 4.45 | 4.15 | 4.19 | 4.19 | -3.46% | 77,793 | 0.51 |
| Oct 28, 2026 | 4.30 | 4.40 | 4.16 | 4.34 | 4.34 | +0.00% | 37,541 | 0.25 |
| Oct 27, 2026 | 4.09 | 4.35 | 4.00 | 4.34 | 4.34 | +6.37% | 86,644 | 0.57 |
| Oct 26, 2026 | 4.13 | 4.15 | 4.00 | 4.08 | 4.08 | -0.49% | 68,045 | 0.45 |
| Oct 23, 2026 | 4.12 | 4.18 | 4.07 | 4.10 | 4.10 | -1.68% | 38,335 | 0.25 |
| Oct 22, 2026 | 3.99 | 4.27 | 3.92 | 4.17 | 4.17 | +2.96% | 69,698 | 0.45 |
| Oct 21, 2026 | 4.18 | 4.35 | 3.98 | 4.05 | 4.05 | -4.03% | 78,783 | 0.51 |
| Oct 20, 2026 | 3.80 | 4.44 | 3.80 | 4.22 | 4.22 | +11.05% | 381,994 | 2.54 |
| Oct 19, 2026 | 3.99 | 4.18 | 3.80 | 3.80 | 3.80 | -3.55% | 59,182 | 0.39 |
| Oct 16, 2026 | 4.09 | 4.22 | 3.90 | 3.94 | 3.94 | -3.43% | 68,526 | 0.45 |
| Oct 15, 2026 | 3.85 | 4.11 | 3.80 | 4.08 | 4.08 | +6.25% | 54,715 | 0.36 |
| Oct 14, 2026 | 4.01 | 4.01 | 3.82 | 3.84 | 3.84 | -5.42% | 80,024 | 0.52 |
| Oct 13, 2026 | 3.99 | 4.14 | 3.97 | 4.06 | 4.06 | +1.25% | 68,526 | 0.44 |
| Oct 12, 2026 | 4.08 | 4.11 | 4.00 | 4.01 | 4.01 | -0.99% | 66,297 | 0.43 |
| Oct 09, 2026 | 4.15 | 4.27 | 4.02 | 4.05 | 4.05 | -0.98% | 73,221 | 0.47 |
| Oct 08, 2026 | 4.12 | 4.26 | 4.03 | 4.09 | 4.09 | -2.85% | 241,020 | 1.55 |
| Oct 07, 2026 | 4.06 | 4.25 | 4.06 | 4.21 | 4.21 | +1.69% | 134,991 | 0.87 |
| Oct 06, 2026 | 4.29 | 4.34 | 4.05 | 4.14 | 4.14 | +0.98% | 376,616 | 2.46 |
| Oct 05, 2026 | 3.96 | 4.16 | 3.85 | 4.10 | 4.10 | +3.54% | 174,892 | 1.14 |
| Oct 02, 2026 | 3.77 | 4.09 | 3.54 | 3.96 | 3.96 | +5.60% | 483,738 | 3.26 |
| Oct 01, 2026 | 3.07 | 3.89 | 2.86 | 3.75 | 3.75 | +25.00% | 972,184 | 7.18 |
| Sep 30, 2026 | 3.04 | 3.09 | 2.98 | 3.00 | 3.00 | -0.99% | 92,503 | 0.69 |
| Sep 29, 2026 | 2.96 | 3.05 | 2.90 | 3.03 | 3.03 | +2.36% | 123,398 | 0.90 |
| Sep 28, 2026 | 3.04 | 3.04 | 2.84 | 2.96 | 2.96 | -2.95% | 186,334 | 1.34 |
| Sep 25, 2026 | 3.13 | 3.30 | 3.04 | 3.05 | 3.05 | -2.56% | 169,039 | 1.19 |
| Sep 24, 2026 | 3.13 | 3.18 | 3.05 | 3.13 | 3.13 | +1.29% | 234,003 | 1.62 |
| Sep 23, 2026 | 3.25 | 3.25 | 3.09 | 3.09 | 3.09 | -6.08% | 76,846 | 0.43 |
| Sep 22, 2026 | 3.15 | 3.31 | 3.13 | 3.29 | 3.29 | +5.45% | 152,944 | 0.85 |
| Sep 21, 2026 | 3.17 | 3.21 | 3.10 | 3.12 | 3.12 | -0.95% | 120,355 | 0.66 |
| Sep 18, 2026 | 3.08 | 3.15 | 3.02 | 3.15 | 3.15 | +1.61% | 186,705 | 1.04 |
| Sep 17, 2026 | 3.15 | 3.16 | 3.09 | 3.10 | 3.10 | -0.64% | 62,326 | 0.34 |
| Sep 16, 2026 | 3.13 | 3.15 | 3.06 | 3.12 | 3.12 | -0.64% | 92,624 | 0.49 |
| Sep 15, 2026 | 3.13 | 3.15 | 3.05 | 3.14 | 3.14 | -0.32% | 219,959 | 1.17 |
| Sep 14, 2026 | 3.19 | 3.25 | 3.15 | 3.15 | 3.15 | -1.87% | 142,865 | 0.76 |
| Sep 11, 2026 | 3.30 | 3.38 | 3.20 | 3.21 | 3.21 | -1.83% | 89,070 | 0.46 |
| Sep 10, 2026 | 3.26 | 3.30 | 3.20 | 3.27 | 3.27 | -1.21% | 171,251 | 0.89 |
| Sep 09, 2026 | 3.44 | 3.52 | 3.30 | 3.31 | 3.31 | -4.61% | 192,418 | 1.01 |
| Sep 08, 2026 | 3.56 | 3.63 | 3.42 | 3.47 | 3.47 | -3.34% | 255,205 | 1.35 |
| Sep 07, 2026 | 3.57 | 3.65 | 3.53 | 3.59 | 3.59 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.57 | 3.65 | 3.53 | 3.59 | 3.59 | +0.70% | 82,236 | 0.43 |
| Sep 03, 2026 | 3.70 | 3.74 | 3.54 | 3.57 | 3.57 | -2.86% | 91,774 | 0.48 |
| Sep 02, 2026 | 3.66 | 3.84 | 3.65 | 3.67 | 3.67 | +0.82% | 69,953 | 0.36 |
| Sep 01, 2026 | 3.75 | 3.78 | 3.63 | 3.64 | 3.64 | -4.71% | 134,028 | 0.68 |
| Aug 31, 2026 | 3.94 | 3.99 | 3.78 | 3.82 | 3.82 | -3.05% | 99,998 | 0.50 |
| Aug 28, 2026 | 4.11 | 4.18 | 3.91 | 3.94 | 3.94 | -3.67% | 146,264 | 0.73 |
| Aug 27, 2026 | 4.23 | 4.33 | 4.07 | 4.09 | 4.09 | -3.76% | 102,023 | 0.50 |
| Aug 26, 2026 | 4.33 | 4.33 | 4.20 | 4.25 | 4.25 | -1.28% | 100,648 | 0.49 |
| Aug 25, 2026 | 4.22 | 4.34 | 4.16 | 4.31 | 4.31 | +2.74% | 112,022 | 0.54 |
| Aug 24, 2026 | 4.21 | 4.31 | 4.13 | 4.19 | 4.19 | -0.48% | 97,440 | 0.47 |