2m 2m 2m 2m 2m 2m 2m
OUTSET MEDICAL (OM)
NASDAQ
$4.88+$0.12 (+2.42%)
Price as of Jun 24, 2026 4:04 AM EDT- $90.5MMarket Cap
- -76.16%1-Year Change
- Medical DevicesIndustry
OUTSET MEDICAL (OM)
$4.88+$0.12 (+2.42%)
- 1 Month+10.19%Low Price$4.02High Price$5.07
- 3 Months+31.67%Low Price$3.52High Price$5.07
- 1 Year-76.16%Low Price$3.16High Price$20.90
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 4.83 | 4.99 | 4.71 | 4.76 | -2.46% | 131,984 |
06/22/2026 | 5.04 | 5.24 | 4.84 | 4.88 | -3.37% | 211,962 |
06/18/2026 | 4.11 | 5.25 | 4.07 | 5.05 | +25.62% | 525,986 |
06/17/2026 | 4.42 | 4.43 | 4.00 | 4.02 | -8.84% | 91,046 |
06/16/2026 | 4.31 | 4.63 | 4.31 | 4.41 | +2.32% | 255,366 |
06/15/2026 | 4.56 | 4.59 | 4.17 | 4.31 | -4.01% | 258,681 |
06/12/2026 | 4.27 | 4.62 | 4.20 | 4.49 | +4.42% | 146,663 |
06/11/2026 | 4.69 | 4.69 | 4.28 | 4.30 | -6.93% | 141,039 |
06/10/2026 | 4.64 | 4.71 | 4.44 | 4.62 | -1.49% | 180,183 |
06/09/2026 | 4.48 | 4.80 | 4.37 | 4.69 | +8.56% | 192,877 |
06/08/2026 | 4.59 | 4.67 | 4.30 | 4.32 | -5.68% | 83,961 |
06/05/2026 | 4.63 | 4.84 | 4.56 | 4.58 | -3.17% | 128,567 |
06/04/2026 | 4.60 | 5.10 | 4.60 | 4.73 | +2.83% | 178,010 |
06/03/2026 | 4.94 | 5.06 | 4.51 | 4.60 | -9.27% | 324,489 |
06/02/2026 | 4.93 | 5.14 | 4.79 | 5.07 | +3.26% | 209,665 |
06/01/2026 | 4.90 | 4.96 | 4.61 | 4.91 | +0.41% | 233,848 |
05/29/2026 | 5.05 | 5.29 | 4.78 | 4.89 | -2.40% | 181,026 |
05/28/2026 | 4.37 | 5.38 | 4.30 | 5.01 | +14.12% | 384,968 |
05/27/2026 | 4.43 | 4.44 | 4.21 | 4.39 | -0.23% | 117,401 |
05/26/2026 | 4.36 | 4.44 | 4.24 | 4.40 | +1.85% | 152,071 |
05/22/2026 | 4.30 | 4.45 | 4.11 | 4.32 | +1.41% | 103,455 |
05/21/2026 | 4.31 | 4.34 | 4.15 | 4.26 | -2.74% | 93,540 |
05/20/2026 | 3.85 | 4.41 | 3.84 | 4.38 | +13.47% | 249,970 |
05/19/2026 | 3.72 | 3.96 | 3.61 | 3.86 | +3.76% | 119,139 |
05/18/2026 | 3.60 | 3.79 | 3.57 | 3.72 | +2.48% | 130,528 |
05/15/2026 | 3.70 | 3.78 | 3.59 | 3.63 | -4.72% | 214,967 |
05/14/2026 | 3.91 | 3.94 | 3.76 | 3.81 | -2.06% | 329,973 |
05/13/2026 | 3.80 | 4.07 | 3.74 | 3.89 | +1.30% | 160,601 |
05/12/2026 | 3.61 | 3.96 | 3.60 | 3.84 | +5.21% | 186,611 |
05/11/2026 | 3.71 | 3.82 | 3.47 | 3.65 | -1.22% | 237,004 |
05/08/2026 | 4.05 | 4.14 | 3.57 | 3.70 | -21.05% | 384,333 |
05/07/2026 | 4.45 | 4.71 | 4.42 | 4.68 | +3.77% | 157,730 |
05/07/2026 |
-$0.83 Earnings | |||||
05/06/2026 | 4.83 | 4.84 | 4.44 | 4.51 | -5.45% | 184,493 |
05/05/2026 | 4.38 | 4.79 | 4.35 | 4.77 | +10.16% | 194,670 |
05/04/2026 | 4.35 | 4.58 | 4.20 | 4.33 | -0.69% | 199,207 |
05/01/2026 | 4.24 | 4.39 | 4.12 | 4.36 | +2.11% | 134,756 |
04/30/2026 | 4.19 | 4.29 | 4.12 | 4.27 | +2.15% | 105,000 |
04/29/2026 | 4.26 | 4.26 | 4.11 | 4.18 | -3.24% | 151,693 |
04/28/2026 | 4.37 | 4.43 | 4.27 | 4.32 | -2.04% | 91,125 |
04/27/2026 | 4.52 | 4.63 | 4.37 | 4.41 | -2.43% | 117,453 |
04/24/2026 | 4.54 | 4.70 | 4.47 | 4.52 | -1.09% | 99,412 |
04/23/2026 | 4.53 | 4.72 | 4.40 | 4.57 | +1.11% | 142,589 |
04/22/2026 | 4.52 | 4.64 | 4.43 | 4.52 | +1.57% | 87,001 |
04/21/2026 | 4.59 | 4.63 | 4.43 | 4.45 | -3.47% | 114,463 |
04/20/2026 | 4.58 | 4.83 | 4.54 | 4.61 | 0.00% | 194,158 |
04/17/2026 | 4.47 | 4.63 | 4.40 | 4.61 | +4.77% | 217,665 |
04/16/2026 | 4.34 | 4.42 | 4.26 | 4.40 | +1.15% | 101,732 |
04/15/2026 | 4.36 | 4.44 | 4.29 | 4.35 | 0.00% | 101,852 |
04/14/2026 | 4.31 | 4.45 | 4.31 | 4.35 | +0.93% | 110,917 |
04/13/2026 | 4.16 | 4.34 | 4.07 | 4.31 | +2.62% | 86,826 |
04/10/2026 | 4.16 | 4.33 | 4.13 | 4.20 | -2.78% | 103,957 |
04/09/2026 | 4.16 | 4.33 | 4.08 | 4.32 | +2.86% | 77,617 |
04/08/2026 | 4.23 | 4.28 | 4.09 | 4.20 | +2.44% | 129,657 |
04/07/2026 | 4.07 | 4.16 | 3.98 | 4.10 | +0.49% | 78,271 |
04/06/2026 | 4.02 | 4.13 | 4.01 | 4.08 | +1.75% | 70,043 |
04/02/2026 | 3.72 | 4.04 | 3.66 | 4.01 | +4.43% | 95,741 |
04/01/2026 | 3.86 | 3.95 | 3.76 | 3.84 | 0.00% | 192,384 |
03/31/2026 | 3.65 | 3.84 | 3.64 | 3.84 | +6.37% | 138,192 |
03/30/2026 | 3.63 | 3.73 | 3.51 | 3.61 | +1.40% | 138,168 |
03/27/2026 | 3.48 | 3.62 | 3.33 | 3.56 | +1.14% | 175,319 |
03/26/2026 | 3.46 | 3.67 | 3.46 | 3.52 | -0.28% | 108,778 |
03/25/2026 | 3.60 | 3.74 | 3.42 | 3.53 | 0.00% | 88,581 |
03/24/2026 | 3.60 | 3.61 | 3.45 | 3.53 | -2.35% | 91,713 |
03/23/2026 | 3.46 | 3.73 | 3.46 | 3.62 | +7.59% | 199,133 |
03/20/2026 | 3.37 | 3.50 | 3.29 | 3.36 | -0.30% | 193,600 |
03/19/2026 | 3.30 | 3.42 | 3.26 | 3.37 | +0.60% | 123,729 |
03/18/2026 | 3.55 | 3.57 | 3.31 | 3.35 | -7.20% | 144,776 |
03/17/2026 | 3.28 | 3.66 | 3.28 | 3.61 | +7.76% | 168,097 |
03/16/2026 | 3.29 | 3.50 | 3.19 | 3.35 | +2.92% | 199,901 |
03/13/2026 | 3.21 | 3.47 | 3.19 | 3.26 | +3.01% | 194,140 |
03/12/2026 | 3.17 | 3.25 | 3.12 | 3.16 | -3.07% | 137,849 |
03/11/2026 | 3.18 | 3.29 | 3.04 | 3.26 | +2.52% | 189,291 |
03/10/2026 | 3.19 | 3.38 | 3.17 | 3.18 | -1.24% | 323,559 |
03/09/2026 | 3.10 | 3.27 | 3.00 | 3.22 | +1.26% | 458,622 |
03/06/2026 | 3.38 | 3.38 | 3.09 | 3.18 | -7.42% | 324,788 |
03/05/2026 | 3.43 | 3.55 | 3.37 | 3.44 | -2.69% | 235,015 |
03/04/2026 | 3.51 | 3.69 | 3.46 | 3.53 | +1.44% | 310,941 |
03/03/2026 | 3.38 | 3.60 | 3.35 | 3.48 | -2.52% | 250,459 |
03/02/2026 | 3.38 | 3.65 | 3.38 | 3.57 | +2.29% | 218,182 |
02/27/2026 | 3.54 | 3.60 | 3.46 | 3.49 | -4.12% | 247,290 |
02/26/2026 | 3.38 | 3.67 | 3.37 | 3.64 | +8.01% | 207,591 |
02/25/2026 | 3.36 | 3.45 | 3.31 | 3.37 | +0.90% | 321,379 |
02/24/2026 | 3.34 | 3.51 | 3.30 | 3.34 | -0.30% | 200,310 |
02/23/2026 | 3.50 | 3.50 | 3.30 | 3.35 | -5.10% | 333,462 |
02/20/2026 | 3.47 | 3.66 | 3.43 | 3.53 | 0.00% | 241,665 |
02/19/2026 | 3.42 | 3.55 | 3.33 | 3.53 | +1.73% | 201,613 |
02/18/2026 | 3.23 | 3.53 | 3.14 | 3.47 | +6.77% | 325,494 |
02/17/2026 | 3.35 | 3.40 | 3.21 | 3.25 | -4.13% | 427,981 |
02/13/2026 | 3.81 | 3.96 | 3.36 | 3.39 | -10.79% | 492,626 |
02/12/2026 | 4.51 | 4.52 | 3.54 | 3.80 | -16.30% | 701,116 |
02/11/2026 | 4.76 | 4.89 | 4.29 | 4.54 | -3.40% | 476,265 |
02/11/2026 |
-$0.84 Earnings | |||||
02/10/2026 | 4.68 | 4.92 | 4.64 | 4.70 | +1.08% | 190,962 |
02/09/2026 | 4.51 | 4.66 | 4.34 | 4.65 | +3.33% | 164,292 |
02/06/2026 | 4.40 | 4.56 | 4.32 | 4.50 | +2.51% | 218,455 |
02/05/2026 | 4.79 | 4.86 | 4.37 | 4.39 | -10.41% | 439,624 |
02/04/2026 | 5.00 | 5.05 | 4.88 | 4.90 | -2.78% | 201,227 |
02/03/2026 | 5.01 | 5.10 | 4.70 | 5.04 | +1.41% | 399,663 |
02/02/2026 | 4.93 | 5.15 | 4.92 | 4.97 | -0.80% | 246,731 |