2m 2m 2m 2m 2m 2m 2m
OUTSET MEDICAL (OM)
NASDAQ
$4.20-$0.01 (-0.36%)
Price as of Aug 21, 2026 7:56 PM EDT- $79.1MMarket Cap
- -70.35%1-Year Change
- Medical DevicesIndustry
OUTSET MEDICAL (OM)
$4.20-$0.01 (-0.36%)
- 1 Month+2.18%Low Price$4.04High Price$5.22
- 3 Months-1.17%Low Price$4.02High Price$5.22
- 1 Year-70.35%Low Price$3.16High Price$15.81
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.35 | 4.45 | 4.16 | 4.21 | -2.09% | 150,991 |
08/20/2026 | 4.25 | 4.35 | 4.18 | 4.30 | 0.00% | 131,004 |
08/19/2026 | 4.27 | 4.37 | 4.20 | 4.30 | +2.87% | 108,883 |
08/18/2026 | 4.51 | 4.53 | 4.16 | 4.18 | -7.32% | 143,860 |
08/17/2026 | 4.39 | 4.54 | 4.25 | 4.51 | 0.00% | 241,434 |
08/14/2026 | 4.21 | 4.74 | 4.08 | 4.51 | +6.12% | 311,975 |
08/13/2026 | 4.51 | 4.66 | 4.25 | 4.25 | -5.56% | 146,236 |
08/12/2026 | 4.90 | 4.98 | 4.44 | 4.50 | -6.64% | 148,379 |
08/11/2026 | 4.89 | 5.18 | 4.69 | 4.82 | -2.23% | 118,302 |
08/10/2026 | 4.85 | 5.28 | 4.85 | 4.93 | +0.61% | 154,005 |
08/07/2026 | 4.80 | 4.95 | 4.27 | 4.90 | -5.77% | 233,259 |
08/06/2026 | 5.04 | 5.27 | 5.00 | 5.20 | +1.56% | 156,474 |
08/06/2026 |
-$0.80 Earnings | |||||
08/05/2026 | 5.23 | 5.27 | 4.92 | 5.12 | -1.92% | 95,730 |
08/04/2026 | 5.01 | 5.25 | 4.92 | 5.22 | +4.61% | 120,602 |
08/03/2026 | 4.63 | 5.02 | 4.63 | 4.99 | +9.19% | 92,617 |
07/31/2026 | 4.79 | 4.79 | 4.47 | 4.57 | -3.79% | 72,906 |
07/30/2026 | 4.72 | 4.79 | 4.63 | 4.75 | +1.93% | 50,240 |
07/29/2026 | 4.68 | 4.78 | 4.55 | 4.66 | -1.27% | 61,787 |
07/28/2026 | 4.32 | 4.84 | 4.32 | 4.72 | +9.26% | 179,791 |
07/27/2026 | 4.14 | 4.43 | 4.12 | 4.32 | +6.93% | 70,141 |
07/24/2026 | 4.13 | 4.35 | 4.03 | 4.04 | -4.49% | 88,947 |
07/23/2026 | 4.23 | 4.33 | 4.03 | 4.23 | +2.42% | 154,883 |
07/22/2026 | 4.23 | 4.25 | 4.07 | 4.13 | +0.24% | 112,067 |
07/21/2026 | 4.06 | 4.18 | 3.96 | 4.12 | +1.48% | 85,945 |
07/20/2026 | 4.23 | 4.28 | 3.98 | 4.06 | -3.33% | 139,660 |
07/17/2026 | 4.42 | 4.42 | 4.17 | 4.20 | -3.67% | 126,105 |
07/16/2026 | 4.52 | 4.61 | 4.36 | 4.36 | -3.75% | 112,005 |
07/15/2026 | 4.54 | 4.77 | 4.39 | 4.53 | -0.22% | 93,060 |
07/14/2026 | 4.39 | 4.70 | 4.29 | 4.54 | +4.13% | 150,762 |
07/13/2026 | 4.36 | 4.55 | 4.30 | 4.36 | -1.58% | 176,140 |
07/10/2026 | 4.47 | 4.54 | 4.32 | 4.43 | -0.45% | 96,812 |
07/09/2026 | 4.38 | 4.46 | 4.25 | 4.45 | +3.49% | 271,797 |
07/08/2026 | 4.78 | 4.85 | 4.26 | 4.30 | -10.23% | 242,914 |
07/07/2026 | 5.11 | 5.17 | 4.78 | 4.79 | -5.71% | 127,216 |
07/06/2026 | 4.72 | 5.16 | 4.65 | 5.08 | +7.63% | 147,510 |
07/02/2026 | 5.24 | 5.53 | 4.71 | 4.72 | -7.45% | 318,378 |
07/01/2026 | 4.40 | 5.15 | 4.40 | 5.10 | +18.06% | 320,189 |
06/30/2026 | 4.31 | 4.52 | 4.10 | 4.32 | -0.23% | 329,679 |
06/29/2026 | 4.63 | 4.72 | 4.22 | 4.33 | -5.46% | 388,347 |
06/26/2026 | 4.58 | 5.11 | 4.49 | 4.58 | -0.22% | 2,205,663 |
06/25/2026 | 4.68 | 4.99 | 4.58 | 4.59 | -0.86% | 263,611 |
06/24/2026 | 4.78 | 4.97 | 4.62 | 4.63 | -2.73% | 208,106 |
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 |