Dark

OM
Outset Medical, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:58:29 PM EDT

3.80USD+26.667%(+0.80)965,064

3.26Bid 3.83Ask 0.57Spread

Pre-market

0.00USD-100.000%(-3.00)0

After-hours

Oct 1, 2026 4:56:30 PM EDT

3.75USD-1.316%(-0.05)36,673

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.9200	3.8800	2.860000	3.8000	+26.667%	965,064	0.000%
2026-09-30	3.0400	3.0900	2.980000	3.0000	-0.990%	92,503	+26.667%
2026-09-29	2.9600	3.0500	2.904400	3.0300	+2.365%	123,398	+25.413%
2026-09-28	3.0400	3.0400	2.840500	2.9600	-2.951%	186,334	+28.378%
2026-09-25	3.1300	3.2950	3.040000	3.0500	-2.556%	169,039	+24.590%
2026-09-24	3.1300	3.1800	3.050000	3.1300	+1.294%	234,004	+21.406%
2026-09-23	3.2500	3.2500	3.090000	3.0900	-6.079%	76,846	+22.977%
2026-09-22	3.1500	3.3100	3.126900	3.2900	+5.449%	152,945	+15.502%
2026-09-21	3.1700	3.2100	3.095000	3.1200	-0.952%	120,356	+21.795%
2026-09-18	3.0800	3.1500	3.015000	3.1500	+1.613%	186,706	+20.635%
2026-09-17	3.1500	3.1600	3.090000	3.1000	-0.641%	62,528	+22.581%
2026-09-16	3.1300	3.1500	3.060000	3.1200	-0.637%	92,624	+21.795%
2026-09-15	3.1300	3.1500	3.050000	3.1400	-0.317%	219,960	+21.019%
2026-09-14	3.1900	3.2500	3.150000	3.1500	-1.869%	142,866	+20.635%
2026-09-11	3.3000	3.3800	3.200000	3.2100	-1.835%	89,070	+18.380%
2026-09-10	3.2600	3.3000	3.200000	3.2700	-1.208%	171,251	+16.208%
2026-09-09	3.4400	3.5159	3.300000	3.3100	-4.611%	192,419	+14.804%
2026-09-08	3.5600	3.6300	3.420000	3.4700	-3.343%	255,205	+9.510%
2026-09-04	3.5700	3.6500	3.530000	3.5900	+0.701%	82,236	+5.850%
2026-09-03	3.7000	3.7416	3.540000	3.5650	-2.861%	91,817	+6.592%
2026-09-02	3.6600	3.8416	3.650000	3.6700	+0.824%	69,954	+3.542%
2026-09-01	3.7500	3.7800	3.625000	3.6400	-4.712%	134,085	+4.396%
2026-08-31	3.9400	3.9937	3.780000	3.8200	-3.046%	99,999	-0.524%
2026-08-28	4.1100	4.1750	3.910000	3.9400	-3.667%	146,266	-3.553%
2026-08-27	4.2300	4.3300	4.070000	4.0900	-3.765%	102,023	-7.090%
2026-08-26	4.3300	4.3300	4.200000	4.2500	-1.278%	100,648	-10.588%
2026-08-25	4.2200	4.3400	4.160000	4.3050	+2.745%	112,069	-11.731%
2026-08-24	4.2100	4.3130	4.130000	4.1900	-0.475%	97,440	-9.308%
2026-08-21	4.3500	4.4500	4.155000	4.2100	-2.093%	150,992	-9.739%
2026-08-20	4.2500	4.3500	4.180000	4.3000	0.000%	131,005	-11.628%
2026-08-19	4.2700	4.3700	4.200000	4.3000	+2.871%	108,883	-11.628%
2026-08-18	4.5100	4.5300	4.160000	4.1800	-7.317%	143,861	-9.091%
2026-08-17	4.3900	4.5400	4.245000	4.5100	0.000%	241,435	-15.743%
2026-08-14	4.2100	4.7400	4.080000	4.5100	+6.118%	311,975	-15.743%
2026-08-13	4.5100	4.6550	4.250000	4.2500	-5.556%	146,236	-10.588%
2026-08-12	4.9000	4.9800	4.440000	4.5000	-6.639%	148,380	-15.556%
2026-08-11	4.8900	5.1796	4.685000	4.8200	-2.231%	118,303	-21.162%
2026-08-10	4.8500	5.2800	4.850000	4.9300	+0.612%	154,005	-22.921%
2026-08-07	4.8000	4.9500	4.265000	4.9000	-5.769%	233,259	-22.449%
2026-08-06	5.0400	5.2700	4.995000	5.2000	+1.563%	156,474	-26.923%
2026-08-05	5.2300	5.2700	4.920000	5.1200	-1.916%	95,730	-25.781%
2026-08-04	5.0100	5.2500	4.920000	5.2200	+4.609%	120,603	-27.203%
2026-08-03	4.6300	5.0200	4.630000	4.9900	+9.190%	92,618	-23.848%
2026-07-31	4.7900	4.7900	4.468900	4.5700	-3.789%	72,907	-16.849%
2026-07-30	4.7200	4.7850	4.630000	4.7500	+1.931%	50,241	-20.000%
2026-07-29	4.6800	4.7800	4.550000	4.6600	-1.271%	61,788	-18.455%
2026-07-28	4.3200	4.8400	4.320000	4.7200	+9.259%	179,791	-19.492%
2026-07-27	4.1400	4.4300	4.120000	4.3200	+6.931%	70,142	-12.037%
2026-07-24	4.1250	4.3499	4.030000	4.0400	-4.492%	88,947	-5.941%
2026-07-23	4.2300	4.3297	4.030000	4.2300	+2.421%	154,884	-10.165%
2026-07-22	4.2300	4.2500	4.065000	4.1300	+0.243%	112,067	-7.990%
2026-07-21	4.0600	4.1799	3.960000	4.1200	+1.478%	85,945	-7.767%
2026-07-20	4.2300	4.2800	3.980000	4.0600	-3.333%	139,661	-6.404%
2026-07-17	4.4200	4.4200	4.170000	4.2000	-3.670%	126,106	-9.524%
2026-07-16	4.5200	4.6100	4.360000	4.3600	-3.753%	112,006	-12.844%
2026-07-15	4.5400	4.7701	4.390000	4.5300	-0.220%	93,061	-16.115%
2026-07-14	4.3900	4.7000	4.290000	4.5400	+4.128%	150,763	-16.300%
2026-07-13	4.3600	4.5450	4.295000	4.3600	-1.580%	176,141	-12.844%
2026-07-10	4.4700	4.5425	4.320000	4.4300	-0.449%	96,812	-14.221%
2026-07-09	4.3800	4.4600	4.250000	4.4500	+3.488%	271,798	-14.607%
2026-07-08	4.7800	4.8500	4.260000	4.3000	-10.230%	242,914	-11.628%
2026-07-07	5.1100	5.1700	4.780000	4.7900	-5.709%	127,216	-20.668%
2026-07-06	4.7200	5.1600	4.650000	5.0800	+7.627%	147,511	-25.197%
2026-07-02	5.2400	5.5300	4.710000	4.7200	-7.451%	318,379	-19.492%
2026-07-01	4.4000	5.1510	4.400000	5.1000	+18.056%	320,189	-25.490%
2026-06-30	4.3100	4.5150	4.100000	4.3200	-0.231%	329,679	-12.037%
2026-06-29	4.6300	4.7200	4.220000	4.3300	-5.459%	388,347	-12.240%
2026-06-26	4.5800	5.1100	4.490000	4.5800	-0.218%	2,205,664	-17.031%
2026-06-25	4.6800	4.9900	4.580000	4.5900	-0.864%	263,611	-17.211%
2026-06-24	4.7800	4.9700	4.620000	4.6300	-2.731%	208,106	-17.927%
2026-06-23	4.8300	4.9900	4.710000	4.7600	-2.459%	131,985	-20.168%
2026-06-22	5.0400	5.2350	4.835000	4.8800	-3.366%	211,962	-22.131%
2026-06-18	4.1100	5.2500	4.070000	5.0500	+25.622%	525,987	-24.752%
2026-06-17	4.4200	4.4300	4.000000	4.0200	-8.844%	91,047	-5.473%
2026-06-16	4.3100	4.6250	4.310000	4.4100	+2.320%	255,366	-13.832%
2026-06-15	4.5600	4.5900	4.170000	4.3100	-4.009%	258,682	-11.833%
2026-06-12	4.2700	4.6200	4.200000	4.4900	+4.419%	146,664	-15.367%
2026-06-11	4.6900	4.6900	4.280000	4.3000	-6.926%	141,039	-11.628%
2026-06-10	4.6400	4.7100	4.440000	4.6200	-1.493%	180,184	-17.749%
2026-06-09	4.4800	4.8000	4.370000	4.6900	+8.565%	192,877	-18.977%
2026-06-08	4.5900	4.6740	4.300000	4.3200	-5.677%	83,961	-12.037%
2026-06-05	4.6300	4.8400	4.560000	4.5800	-3.171%	128,567	-17.031%
2026-06-04	4.6000	5.1000	4.600000	4.7300	+2.826%	178,010	-19.662%
2026-06-03	4.9400	5.0600	4.510000	4.6000	-9.270%	328,554	-17.391%
2026-06-02	4.9300	5.1400	4.790000	5.0700	+3.259%	209,666	-25.049%
2026-06-01	4.9000	4.9600	4.610000	4.9100	+0.409%	233,849	-22.607%
2026-05-29	5.0500	5.2899	4.780000	4.8900	-2.395%	181,027	-22.290%
2026-05-28	4.3700	5.3800	4.295000	5.0100	+14.123%	384,968	-24.152%
2026-05-27	4.4300	4.4400	4.205000	4.3900	-0.227%	117,401	-13.440%
2026-05-26	4.3600	4.4400	4.240000	4.4000	+1.852%	152,071	-13.636%
2026-05-22	4.3000	4.4499	4.110000	4.3200	+1.408%	103,455	-12.037%
2026-05-21	4.3100	4.3400	4.145000	4.2600	-2.740%	93,541	-10.798%
2026-05-20	3.8500	4.4100	3.840000	4.3800	+13.472%	249,970	-13.242%
2026-05-19	3.7200	3.9600	3.610000	3.8600	+3.763%	119,139	-1.554%
2026-05-18	3.6000	3.7900	3.574000	3.7200	+2.479%	130,528	+2.151%
2026-05-15	3.7000	3.7800	3.590000	3.6300	-4.724%	214,968	+4.683%
2026-05-14	3.9100	3.9400	3.755000	3.8100	-2.057%	329,973	-0.262%
2026-05-13	3.8000	4.0700	3.740500	3.8900	+1.302%	160,602	-2.314%
2026-05-12	3.6100	3.9600	3.600000	3.8400	+5.205%	186,612	-1.042%
2026-05-11	3.7100	3.8200	3.470000	3.6500	-1.218%	237,004	+4.110%
2026-05-08	4.0500	4.1350	3.570000	3.6950	-21.047%	384,334	+2.842%
2026-05-07	4.4500	4.7050	4.420200	4.6800	+3.769%	157,730	-18.803%
2026-05-06	4.8300	4.8410	4.440000	4.5100	-5.451%	184,494	-15.743%
2026-05-05	4.3800	4.7900	4.350000	4.7700	+10.162%	194,670	-20.335%
2026-05-04	4.3500	4.5750	4.200000	4.3300	-0.688%	199,207	-12.240%
2026-05-01	4.2400	4.3900	4.120000	4.3600	+2.108%	134,757	-12.844%
2026-04-30	4.1900	4.2850	4.120000	4.2700	+2.153%	105,001	-11.007%
2026-04-29	4.2600	4.2600	4.110000	4.1800	-3.241%	151,694	-9.091%
2026-04-28	4.3700	4.4300	4.270000	4.3200	-2.041%	91,125	-12.037%
2026-04-27	4.5200	4.6300	4.370000	4.4100	-2.434%	117,453	-13.832%
2026-04-24	4.5400	4.7000	4.470000	4.5200	-1.094%	99,412	-15.929%
2026-04-23	4.5300	4.7200	4.395000	4.5700	+1.106%	142,589	-16.849%
2026-04-22	4.5200	4.6399	4.431800	4.5200	+1.573%	87,001	-15.929%
2026-04-21	4.5900	4.6321	4.430000	4.4500	-3.471%	114,463	-14.607%
2026-04-20	4.5800	4.8300	4.544000	4.6100	0.000%	194,158	-17.570%
2026-04-17	4.4700	4.6300	4.400000	4.6100	+4.773%	217,666	-17.570%
2026-04-16	4.3400	4.4199	4.260000	4.4000	+1.149%	101,733	-13.636%
2026-04-15	4.3600	4.4400	4.289000	4.3500	0.000%	101,852	-12.644%
2026-04-14	4.3100	4.4500	4.310000	4.3500	+0.928%	110,918	-12.644%
2026-04-13	4.1600	4.3400	4.070000	4.3100	+2.619%	86,827	-11.833%
2026-04-10	4.1600	4.3300	4.125000	4.2000	-2.778%	103,957	-9.524%
2026-04-09	4.1600	4.3300	4.075000	4.3200	+2.857%	77,618	-12.037%
2026-04-08	4.2300	4.2800	4.090000	4.2000	+2.439%	129,657	-9.524%
2026-04-07	4.0700	4.1600	3.980000	4.1000	+0.490%	78,271	-7.317%
2026-04-06	4.0200	4.1300	4.010000	4.0800	+1.746%	70,043	-6.863%
2026-04-02	3.7200	4.0400	3.655000	4.0100	+4.427%	95,741	-5.237%
2026-04-01	3.8600	3.9500	3.760000	3.8400	0.000%	192,385	-1.042%
2026-03-31	3.6500	3.8400	3.640000	3.8400	+6.371%	138,192	-1.042%
2026-03-30	3.6300	3.7300	3.510000	3.6100	+1.404%	138,168	+5.263%
2026-03-27	3.4800	3.6200	3.330000	3.5600	+1.136%	175,319	+6.742%
2026-03-26	3.4600	3.6700	3.460000	3.5200	-0.283%	108,778	+7.955%
2026-03-25	3.6000	3.7399	3.420000	3.5300	0.000%	88,581	+7.649%
2026-03-24	3.6000	3.6063	3.450000	3.5300	-2.351%	91,713	+7.649%
2026-03-23	3.4600	3.7250	3.460000	3.6150	+7.589%	199,134	+5.118%
2026-03-20	3.3700	3.5000	3.294000	3.3600	-0.297%	193,601	+13.095%
2026-03-19	3.3000	3.4200	3.261900	3.3700	+0.597%	123,729	+12.760%
2026-03-18	3.5500	3.5679	3.310000	3.3500	-7.202%	144,776	+13.433%
2026-03-17	3.2800	3.6550	3.280000	3.6100	+7.761%	168,098	+5.263%
2026-03-16	3.2900	3.5000	3.190000	3.3500	+2.919%	199,901	+13.433%
2026-03-13	3.2100	3.4659	3.185600	3.2550	+3.006%	194,141	+16.743%
2026-03-12	3.1700	3.2450	3.120000	3.1600	-3.067%	137,850	+20.253%
2026-03-11	3.1800	3.2900	3.040000	3.2600	+2.516%	189,291	+16.564%
2026-03-10	3.1900	3.3800	3.165000	3.1800	-1.242%	323,560	+19.497%
2026-03-09	3.1000	3.2700	3.000000	3.2200	+1.258%	458,623	+18.012%
2026-03-06	3.3800	3.3800	3.090000	3.1800	-7.424%	324,788	+19.497%
2026-03-05	3.4300	3.5500	3.371300	3.4350	-2.691%	235,015	+10.626%
2026-03-04	3.5100	3.6900	3.460000	3.5300	+1.437%	310,942	+7.649%
2026-03-03	3.3800	3.6000	3.350000	3.4800	-2.521%	250,459	+9.195%
2026-03-02	3.3800	3.6450	3.380000	3.5700	+2.292%	218,183	+6.443%
2026-02-27	3.5400	3.6000	3.460000	3.4900	-4.121%	245,766	+8.883%
2026-02-26	3.3800	3.6700	3.370000	3.6400	+8.012%	207,534	+4.396%
2026-02-25	3.3600	3.4500	3.310000	3.3700	+0.898%	321,380	+12.760%
2026-02-24	3.3400	3.5100	3.300000	3.3400	-0.299%	200,311	+13.772%
2026-02-23	3.5000	3.5000	3.300000	3.3500	-5.099%	333,463	+13.433%
2026-02-20	3.4700	3.6600	3.425000	3.5300	0.000%	241,665	+7.649%
2026-02-19	3.4200	3.5450	3.330000	3.5300	+1.729%	201,613	+7.649%
2026-02-18	3.2300	3.5300	3.140000	3.4700	+6.769%	325,494	+9.510%
2026-02-17	3.3500	3.4001	3.210000	3.2500	-4.130%	427,801	+16.923%
2026-02-13	3.8100	3.9600	3.360000	3.3900	-10.789%	492,626	+12.094%
2026-02-12	4.5100	4.5200	3.535000	3.8000	-16.300%	696,644	0.000%
2026-02-11	4.7600	4.8900	4.290000	4.5400	-3.404%	476,265	-16.300%
2026-02-10	4.6800	4.9212	4.635000	4.7000	+1.075%	190,960	-19.149%
2026-02-09	4.5100	4.6600	4.340000	4.6500	+3.333%	164,292	-18.280%
2026-02-06	4.4000	4.5550	4.320000	4.5000	+2.506%	218,455	-15.556%
2026-02-05	4.7900	4.8600	4.370000	4.3900	-10.408%	439,624	-13.440%
2026-02-04	5.0000	5.0500	4.875000	4.9000	-2.778%	201,227	-22.449%
2026-02-03	5.0100	5.1000	4.700000	5.0400	+1.408%	399,663	-24.603%
2026-02-02	4.9300	5.1500	4.920000	4.9700	-0.798%	246,631	-23.541%
2026-01-30	4.9900	5.2600	4.930000	5.0100	-1.183%	192,414	-24.152%
2026-01-29	5.0400	5.0700	4.800000	5.0700	+0.896%	245,131	-25.049%
2026-01-28	5.6900	5.7600	5.000000	5.0250	-11.532%	659,945	-24.378%
2026-01-27	5.2800	5.9400	5.050000	5.6800	+14.286%	1,045,337	-33.099%
2026-01-26	5.1000	5.1000	4.910000	4.9700	-2.740%	255,271	-23.541%
2026-01-23	5.3700	5.3700	5.070000	5.1100	-5.370%	222,364	-25.636%
2026-01-22	5.2800	5.6300	5.156000	5.4000	+3.846%	280,503	-29.630%
2026-01-21	5.0700	5.3600	5.020000	5.2000	+2.970%	256,693	-26.923%
2026-01-20	5.1000	5.2400	5.000000	5.0500	-4.717%	519,441	-24.752%
2026-01-16	5.2800	5.3800	5.010000	5.3000	+0.760%	516,072	-28.302%
2026-01-15	5.5000	5.6900	5.140000	5.2600	-4.015%	702,620	-27.757%
2026-01-14	5.0300	5.6400	4.970000	5.4800	+7.031%	755,275	-30.657%
2026-01-13	5.6000	6.0900	5.070000	5.1200	-8.079%	1,259,133	-25.781%
2026-01-12	6.4900	6.4900	5.220000	5.5700	+22.149%	25,299,361	-31.777%
2026-01-09	4.7400	4.9500	4.410000	4.5600	-2.355%	672,720	-16.667%
2026-01-08	4.3400	4.7672	4.215000	4.6700	+7.604%	546,168	-18.630%
2026-01-07	4.2700	4.4050	4.135000	4.3400	+1.166%	446,998	-12.442%
2026-01-06	3.8000	4.3000	3.790000	4.2900	+12.895%	593,920	-11.422%
2026-01-05	3.7300	3.9700	3.700000	3.8000	+2.703%	491,094	0.000%
2026-01-02	3.7400	3.8880	3.625000	3.7000	-0.270%	245,400	+2.703%
2025-12-31	3.6200	3.8088	3.550000	3.7100	+2.486%	388,311	+2.426%
2025-12-30	3.5000	3.7450	3.460000	3.6200	+2.260%	525,132	+4.972%
2025-12-29	3.2900	3.6100	3.220000	3.5400	+5.357%	423,735	+7.345%
2025-12-26	3.3000	3.4237	3.100000	3.3600	+2.128%	1,059,298	+13.095%
2025-12-24	3.3300	3.3899	3.260000	3.2900	-0.904%	283,053	+15.502%
2025-12-23	3.6300	3.6300	3.320000	3.3200	-9.783%	690,966	+14.458%
2025-12-22	3.7200	3.8300	3.655000	3.6800	-0.541%	392,586	+3.261%
2025-12-19	3.6200	3.7800	3.590000	3.7000	+2.493%	271,718	+2.703%
2025-12-18	3.8600	3.8750	3.590000	3.6100	-4.244%	269,256	+5.263%
2025-12-17	3.9300	4.1000	3.730000	3.7700	-3.827%	383,195	+0.796%
2025-12-16	3.9400	4.0000	3.660000	3.9200	-1.259%	677,799	-3.061%
2025-12-15	4.2200	4.2500	3.940000	3.9700	-5.024%	567,512	-4.282%
2025-12-12	4.3000	4.4000	4.160000	4.1800	-2.564%	268,224	-9.091%
2025-12-11	4.4000	4.4450	4.240000	4.2900	-2.500%	316,384	-11.422%
2025-12-10	4.3200	4.6250	4.320000	4.4000	+0.917%	309,852	-13.636%
2025-12-09	4.3000	4.4250	4.070000	4.3600	+0.461%	326,036	-12.844%
2025-12-08	4.4300	4.4300	4.260000	4.3400	-1.139%	450,688	-12.442%
2025-12-05	4.7300	4.9700	4.370000	4.3900	-6.992%	1,597,843	-13.440%
2025-12-04	4.3200	4.7900	4.160000	4.7200	+9.513%	627,132	-19.492%
2025-12-03	4.0500	4.3200	4.000000	4.3100	+6.420%	504,794	-11.833%
2025-12-02	4.2300	4.2684	4.040000	4.0500	-4.028%	432,221	-6.173%
2025-12-01	4.4900	4.5200	4.200000	4.2200	-7.456%	301,791	-9.953%
2025-11-28	4.4700	4.7550	4.410000	4.5600	+2.703%	209,299	-16.667%
2025-11-26	4.5100	4.5360	4.342000	4.4400	-0.671%	444,566	-14.414%
2025-11-25	4.3600	4.5500	4.285000	4.4700	+3.233%	563,984	-14.989%
2025-11-24	4.3300	4.4000	4.130000	4.3300	+0.932%	519,597	-12.240%
2025-11-21	4.4400	4.5500	4.225000	4.2900	-3.378%	1,054,398	-11.422%
2025-11-20	4.6800	5.2300	4.430000	4.4400	-2.845%	784,504	-14.414%
2025-11-19	4.8900	4.9700	4.570000	4.5700	-8.048%	809,265	-16.849%
2025-11-18	4.8600	4.9950	4.550000	4.9700	+1.016%	577,753	-23.541%
2025-11-17	4.6000	5.0730	4.510000	4.9200	+5.128%	698,291	-22.764%
2025-11-14	4.7400	5.1800	4.530000	4.6800	-4.490%	842,779	-18.803%
2025-11-13	5.5100	5.5600	4.900000	4.9000	-11.552%	1,035,700	-22.449%
2025-11-12	6.2800	6.3900	5.520000	5.5400	-10.932%	1,710,950	-31.408%
2025-11-11	8.3400	8.5100	5.600000	6.2200	-48.467%	5,284,519	-38.907%
2025-11-10	12.1800	12.4675	12.020000	12.0700	+0.083%	219,863	-68.517%
2025-11-07	11.6600	12.2800	11.410000	12.0600	+2.117%	158,763	-68.491%
2025-11-06	12.4500	12.4850	11.760000	11.8100	-5.971%	146,003	-67.824%
2025-11-05	12.7800	12.8950	12.400000	12.5600	-1.644%	161,946	-69.745%
2025-11-04	12.8800	12.9650	12.420000	12.7700	-1.845%	166,082	-70.243%
2025-11-03	13.0800	13.2850	12.720000	13.0100	-0.838%	147,957	-70.792%
2025-10-31	12.7200	13.1550	12.480000	13.1200	+3.880%	159,168	-71.037%
2025-10-30	13.2500	13.3900	12.590000	12.6300	-6.306%	169,363	-69.913%
2025-10-29	14.2100	14.2500	13.370000	13.4800	-5.137%	192,378	-71.810%
2025-10-28	14.3800	14.4900	13.990000	14.2100	-1.182%	177,306	-73.258%
2025-10-27	14.7500	14.8700	14.070000	14.3800	-2.508%	120,419	-73.574%
2025-10-24	15.4000	15.5000	14.720000	14.7500	-2.961%	114,041	-74.237%
2025-10-23	15.2500	15.9400	14.960000	15.2000	+0.997%	507,465	-75.000%
2025-10-22	15.2700	15.6400	14.940000	15.0500	-1.441%	364,733	-74.751%
2025-10-21	15.4800	15.7800	14.790000	15.2700	-1.674%	360,777	-75.115%
2025-10-20	13.5500	15.6100	12.680000	15.5300	+17.208%	445,820	-75.531%
2025-10-17	13.0700	13.3200	12.660000	13.2500	-0.600%	355,675	-71.321%
2025-10-16	13.6900	14.1500	13.170000	13.3300	-1.769%	315,394	-71.493%
2025-10-15	13.5900	13.6650	13.110000	13.5700	+1.420%	359,485	-71.997%
2025-10-14	12.3600	13.6200	12.140000	13.3800	+6.106%	399,662	-71.599%
2025-10-13	12.8700	13.1750	11.620000	12.6100	+1.285%	538,304	-69.865%
2025-10-10	15.2200	15.4700	12.435000	12.4500	-17.604%	570,718	-69.478%
2025-10-09	15.7400	16.1589	14.895000	15.1100	-4.428%	309,478	-74.851%
2025-10-08	15.1000	15.9750	14.770000	15.8100	+5.330%	345,898	-75.965%
2025-10-07	14.9900	15.3800	14.510000	15.0100	+0.874%	352,655	-74.684%
2025-10-06	14.7500	15.1900	14.000000	14.8800	+2.692%	297,856	-74.462%
2025-10-03	14.1700	14.9700	14.000000	14.4900	+2.839%	117,256	-73.775%
2025-10-02	14.0700	14.2500	13.745000	14.0900	+0.499%	115,077	-73.031%
2025-10-01	13.9300	14.2750	13.590000	14.0200	-0.708%	134,798	-72.896%
2025-09-30	14.3500	14.3500	13.600000	14.1200	-2.553%	142,853	-73.088%
2025-09-29	14.6900	15.0800	14.460000	14.4900	-0.207%	92,183	-73.775%
2025-09-26	14.7300	14.7950	14.270000	14.5200	-1.292%	94,765	-73.829%
2025-09-25	14.5100	15.0600	14.120000	14.7100	-0.541%	100,945	-74.167%
2025-09-24	14.9100	15.2250	14.760000	14.7900	-0.404%	81,005	-74.307%
2025-09-23	15.8500	15.9983	14.810000	14.8500	-5.834%	131,731	-74.411%
2025-09-22	14.1300	16.1600	13.910000	15.7700	+11.213%	208,246	-75.904%
2025-09-19	14.2000	14.2772	13.815000	14.1800	+0.071%	299,570	-73.202%
2025-09-18	14.2000	14.3200	14.005000	14.1700	+1.723%	187,683	-73.183%
2025-09-17	13.9000	14.2600	13.530000	13.9300	+0.578%	183,599	-72.721%
2025-09-16	13.5700	14.1400	13.550000	13.8500	+0.948%	97,156	-72.563%
2025-09-15	13.8000	14.0100	13.570000	13.7200	+0.219%	87,841	-72.303%
2025-09-12	14.0100	14.0100	13.530000	13.6900	-3.251%	94,858	-72.243%
2025-09-11	13.6300	14.4300	13.400000	14.1500	+4.505%	301,000	-73.145%
2025-09-10	14.2700	14.2700	13.298000	13.5400	-4.581%	136,200	-71.935%
2025-09-09	13.7800	14.2100	13.569000	14.1900	+2.752%	105,647	-73.221%
2025-09-08	14.0900	14.0900	13.551000	13.8100	-1.428%	113,551	-72.484%
2025-09-05	13.4300	14.0100	13.220000	14.0100	+4.944%	84,022	-72.877%
2025-09-04	13.8100	13.8100	13.010000	13.3500	-3.050%	119,733	-71.536%
2025-09-03	13.7100	13.8650	13.380000	13.7700	+0.218%	163,276	-72.404%
2025-09-02	13.6400	13.9850	13.460000	13.7400	-1.222%	130,083	-72.344%
2025-08-29	13.9900	14.2200	13.670000	13.9100	-0.072%	541,288	-72.682%
2025-08-28	14.0400	14.1300	13.720000	13.9200	-0.287%	92,219	-72.701%
2025-08-27	14.0400	14.2450	13.825000	13.9600	-0.993%	130,929	-72.779%
2025-08-26	13.7800	14.3450	13.600000	14.1000	+2.770%	156,255	-73.050%
2025-08-25	14.0200	14.0200	13.630000	13.7200	-3.380%	92,393	-72.303%
2025-08-22	13.9000	14.3200	13.700000	14.2000	+3.877%	280,746	-73.239%
2025-08-21	13.3000	13.9900	13.175000	13.6700	+2.474%	128,788	-72.202%
2025-08-20	13.3400	13.4450	13.070000	13.3400	-0.075%	124,334	-71.514%
2025-08-19	13.7300	13.7300	13.100000	13.3500	-2.341%	113,804	-71.536%
2025-08-18	13.3500	13.8000	13.280000	13.6700	+2.859%	124,913	-72.202%
2025-08-15	12.8800	13.5500	12.880000	13.2900	+3.103%	194,871	-71.407%
2025-08-14	12.8100	12.9587	12.460000	12.8900	-2.422%	196,947	-70.520%
2025-08-13	12.8300	13.2900	12.490000	13.2100	+4.262%	199,481	-71.234%
2025-08-12	12.4700	13.0600	12.160000	12.6700	+1.931%	286,988	-70.008%
2025-08-11	12.7300	13.1699	12.320000	12.4300	-2.891%	375,028	-69.429%
2025-08-08	14.1800	15.0400	12.680000	12.8000	-9.732%	456,020	-70.313%
2025-08-07	15.5700	17.2000	14.090000	14.1800	+7.669%	1,191,047	-73.202%
2025-08-06	13.8600	14.1602	12.970000	13.1700	-6.596%	449,412	-71.147%
2025-08-05	14.2300	14.3550	13.590000	14.1000	-0.424%	415,094	-73.050%
2025-08-04	15.2300	15.2800	14.110000	14.1600	-5.851%	226,245	-73.164%
2025-08-01	15.7800	15.8100	14.920000	15.0400	-6.351%	449,044	-74.734%
2025-07-31	16.7400	16.7500	15.835000	16.0600	-4.970%	291,918	-76.339%
2025-07-30	17.8900	17.8900	16.770000	16.9000	-3.649%	519,249	-77.515%
2025-07-29	18.1000	18.1850	17.260000	17.5400	-2.772%	311,130	-78.335%
2025-07-28	18.5000	18.5550	17.992900	18.0400	-2.644%	170,393	-78.936%
2025-07-25	17.8600	18.6300	17.550000	18.5300	+5.224%	172,439	-79.493%
2025-07-24	19.1150	19.3800	17.610000	17.6100	-9.414%	194,421	-78.421%
2025-07-23	19.1800	19.6000	18.073300	19.4400	+2.586%	393,993	-80.453%
2025-07-22	17.5300	18.9500	17.524200	18.9500	+8.224%	396,448	-79.947%
2025-07-21	17.5500	18.4700	17.430000	17.5100	+0.517%	199,817	-78.298%
2025-07-18	17.7700	17.8000	17.160000	17.4200	-1.023%	319,160	-78.186%
2025-07-17	18.0000	18.5700	17.530000	17.6000	-2.762%	294,949	-78.409%
2025-07-16	18.3600	18.6615	17.001500	18.1000	+0.138%	452,915	-79.006%
2025-07-15	18.8900	19.0600	18.010000	18.0750	-3.907%	379,344	-78.976%
2025-07-14	19.3200	20.2800	18.740000	18.8100	-2.991%	202,326	-79.798%
2025-07-11	20.1800	20.4600	19.200000	19.3900	-5.919%	194,485	-80.402%
2025-07-10	20.5100	20.9000	20.190000	20.6100	+0.439%	179,285	-81.562%
2025-07-09	20.9000	21.0900	20.490000	20.5200	-1.818%	256,252	-81.481%
2025-07-08	20.6400	21.3600	20.290000	20.9000	+2.200%	326,434	-81.818%
2025-07-07	20.4100	20.8500	20.030000	20.4500	-2.153%	225,052	-81.418%
2025-07-03	20.5500	20.9000	19.940100	20.9000	+1.555%	117,376	-81.818%
2025-07-02	20.7600	21.2500	20.395000	20.5800	-0.724%	320,960	-81.535%
2025-07-01	19.2100	20.9000	18.815000	20.7300	+7.913%	390,286	-81.669%
2025-06-30	19.2800	19.9350	19.050000	19.2100	+0.734%	310,218	-80.219%
2025-06-27	20.1900	20.1900	18.440000	19.0700	-5.266%	2,994,725	-80.073%
2025-06-26	19.8800	20.4900	19.238400	20.1300	+2.914%	356,057	-81.123%
2025-06-25	19.9700	20.2500	18.803100	19.5600	-2.053%	336,498	-80.573%
2025-06-24	17.4000	20.2400	17.106300	19.9700	+14.968%	504,814	-80.971%
2025-06-23	18.9000	19.5700	17.100000	17.3700	-8.483%	535,349	-78.123%
2025-06-20	19.6500	19.8300	18.760000	18.9800	-3.015%	1,416,713	-79.979%
2025-06-18	18.8100	20.3900	18.620000	19.5700	+3.326%	453,522	-80.583%
2025-06-17	20.2300	20.7600	18.850000	18.9400	-7.429%	436,345	-79.937%
2025-06-16	20.2000	20.8000	19.910000	20.4600	+2.505%	286,363	-81.427%
2025-06-13	19.6800	20.6300	18.720000	19.9600	-1.578%	338,128	-80.962%
2025-06-12	20.3800	21.0100	20.030000	20.2800	-0.710%	317,221	-81.262%
2025-06-11	20.7100	21.2900	19.920000	20.4250	-1.090%	278,041	-81.395%
2025-06-10	21.1600	21.9800	20.605000	20.6500	-2.778%	331,251	-81.598%
2025-06-09	21.4900	21.9200	20.440000	21.2400	+1.481%	370,355	-82.109%
2025-06-06	20.4400	21.1717	19.776400	20.9300	+4.337%	275,070	-81.844%
2025-06-05	19.4300	20.5000	18.690000	20.0600	+3.830%	323,073	-81.057%
2025-06-04	18.8300	19.8000	18.700000	19.3200	-0.464%	257,491	-80.331%
2025-06-03	18.0500	19.6850	17.535000	19.4100	+8.984%	342,422	-80.422%
2025-06-02	17.6100	17.9900	17.150000	17.8100	+1.366%	191,898	-78.664%
2025-05-30	17.7100	17.9900	16.730000	17.5700	-0.227%	198,743	-78.372%
2025-05-29	19.9000	19.9000	17.290000	17.6100	-9.692%	252,990	-78.421%
2025-05-28	18.7900	19.5000	18.110000	19.5000	+3.779%	291,210	-80.513%
2025-05-27	18.6300	19.6000	18.050300	18.7900	+4.680%	273,600	-79.776%
2025-05-23	18.0000	18.5400	17.540000	17.9500	-2.815%	112,546	-78.830%
2025-05-22	18.7200	19.0300	17.570000	18.4700	-0.699%	170,195	-79.426%
2025-05-21	18.3800	19.5000	18.130000	18.6000	-4.664%	152,063	-79.570%
2025-05-20	19.3500	19.6500	18.120000	19.5100	-0.358%	220,760	-80.523%
2025-05-19	19.1000	20.8400	18.880000	19.5800	+0.410%	250,454	-80.592%
2025-05-16	19.4300	19.7800	18.460000	19.5000	-0.256%	158,730	-80.513%
2025-05-15	18.0050	19.7500	17.275000	19.5500	+5.676%	229,500	-80.563%
2025-05-14	17.2500	19.5500	17.250000	18.5000	+7.309%	651,408	-79.459%
2025-05-13	16.2000	17.8608	15.755000	17.2400	+5.832%	603,815	-77.958%
2025-05-12	16.7400	16.7400	14.797600	16.2900	+6.471%	364,850	-76.673%
2025-05-09	15.6500	16.7099	15.080000	15.3000	-3.652%	295,785	-75.163%
2025-05-08	11.8700	16.4000	11.696400	15.8800	+35.264%	692,539	-76.071%
2025-05-07	11.6700	11.9874	11.185000	11.7400	+1.733%	101,216	-67.632%
2025-05-06	11.9200	12.0850	11.290000	11.5400	-2.037%	89,809	-67.071%
2025-05-05	12.1500	12.3600	11.740000	11.7800	-3.837%	64,238	-67.742%
2025-05-02	11.2000	12.7900	11.135000	12.2500	+9.669%	178,454	-68.980%
2025-05-01	10.6500	11.2400	10.605000	11.1700	+4.981%	76,613	-65.980%
2025-04-30	11.2400	11.4250	10.600000	10.6400	-6.993%	111,753	-64.286%
2025-04-29	11.5500	11.6850	11.030000	11.4400	-1.464%	105,512	-66.783%
2025-04-28	11.6700	11.8100	11.015000	11.6100	+0.259%	86,830	-67.270%
2025-04-25	10.7100	11.6400	10.515202	11.5800	+6.630%	99,578	-67.185%
2025-04-24	11.2500	11.8100	10.820000	10.8600	-3.467%	188,804	-65.009%
2025-04-23	10.7200	11.7574	10.720000	11.2500	+5.337%	194,306	-66.222%
2025-04-22	9.8800	10.6900	9.880000	10.6800	+7.014%	110,511	-64.419%
2025-04-21	10.8700	10.8700	9.800000	9.9800	-9.355%	115,739	-61.924%
2025-04-17	10.9900	11.3500	10.830000	11.0100	+0.917%	112,252	-65.486%
2025-04-16	11.3300	11.3300	10.300000	10.9100	-4.130%	98,446	-65.170%
2025-04-15	11.0400	11.5889	10.870000	11.3800	+2.893%	83,314	-66.608%
2025-04-14	10.7500	11.6500	10.060000	11.0600	+8.858%	246,119	-65.642%
2025-04-11	9.5100	10.1800	9.120000	10.1600	+5.833%	95,634	-62.598%

.dark-mode .GzRFtD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzRFtD{ color: #333333; background-color: white; border: 2px solid #333333; }OMOutset Medical, Inc. Common Stockstock NASDAQ

OM
Outset Medical, Inc. Common Stock
stock NASDAQ