14.20
price up icon3.88%   0.53
 
loading

Outset Medical Inc Stock (OM) Price History

The historical daily chart and data for Outset Medical Inc stock (OM), show that the latest closing stock price as of August 22, 2025, is $14.20.
  • Outset Medical Inc all-time high stock price is $78.30, occurred on May 06, 2024.
  • The lowest Outset Medical Inc stock price recorded was $0.39 on March 18, 2025. Since then, Outset Medical Inc's stock price has risen over 3,541% to $14.20 now.
  • The 52-week high stock price for OM is $25.35, representing a 78.52% increase from the current share price, occurred on January 06, 2025.
  • The 52-week low stock price for OM is $5.85, indicating a -58.80% decrease from the current share price, occurred on March 18, 2025.
  • The closing price of Outset Medical Inc (OM) stock in the beginning of 2024 was $47.16. The stock closed the year at $25.82, a loss of over -45.25% for the year.
The table below shows more information about OM historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $14.32 $13.70 $0.62 280,716.0 +3.88%
Aug 21, 2025 $13.99 $13.18 $0.815 128,787.0 +2.47%
Aug 20, 2025 $13.45 $13.07 $0.375 124,334.0 -0.07%
Aug 19, 2025 $13.73 $13.10 $0.63 113,802.0 -2.34%
Aug 18, 2025 $13.80 $13.28 $0.52 124,893.0 +2.86%
Aug 15, 2025 $13.55 $12.88 $0.67 194,871.0 +3.10%
Aug 14, 2025 $12.96 $12.46 $0.4987 196,947.0 -2.42%
Aug 13, 2025 $13.29 $12.49 $0.80 199,396.0 +4.26%
Aug 12, 2025 $13.06 $12.16 $0.90 286,988.0 +1.93%
Aug 11, 2025 $13.17 $12.32 $0.8499 375,027.0 -2.89%
Aug 08, 2025 $15.04 $12.68 $2.36 455,978.0 -9.73%
Aug 07, 2025 $17.20 $14.09 $3.11 1,188,373.0 +7.67%
Aug 06, 2025 $14.16 $12.97 $1.19 413,962.0 -6.60%
Aug 05, 2025 $14.36 $13.59 $0.765 414,622.0 -0.42%
Aug 04, 2025 $15.28 $14.11 $1.17 226,215.0 -5.85%
Aug 01, 2025 $15.81 $14.92 $0.89 449,042.0 -6.35%
Jul 31, 2025 $16.75 $15.84 $0.915 291,904.0 -4.97%
Jul 30, 2025 $17.89 $16.77 $1.12 518,807.0 -3.65%
Jul 29, 2025 $18.18 $17.26 $0.925 311,130.0 -2.77%
Jul 28, 2025 $18.55 $17.99 $0.5621 170,387.0 -2.64%
Jul 25, 2025 $18.63 $17.55 $1.08 172,439.0 +5.22%
Jul 24, 2025 $19.38 $17.61 $1.77 194,383.0 -9.41%

Outset Medical Inc Stock (OM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Outset Medical Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Outset Medical Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Outset Medical Inc Stock (OM) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $17.20 $12.16 $5.04 5,454,669.0 -11.58%
Jul, 2025 $21.36 $15.84 $5.52 6,110,057.0 -16.40%
Jun, 2025 $21.98 $17.10 $4.88 10,647,031.0 +9.33%
May, 2025 $20.84 $10.61 $10.23 5,425,280.0 +65.13%
Apr, 2025 $12.25 $8.38 $3.87 2,851,736.0 -3.80%
Mar, 2025 $12.58 $5.85 $6.73 2,146,652.6 +1.32%
Feb, 2025 $16.20 $10.24 $5.96 1,353,957.9 -9.04%
Jan, 2025 $25.35 $10.58 $14.77 2,169,597.3 -27.93%

Outset Medical Inc Stock (OM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $21.75 $12.90 $8.85 1,005,975.5 +30.55%
Nov, 2024 $14.06 $8.40 $5.66 1,295,894.0 +57.23%
Oct, 2024 $10.77 $7.68 $3.09 832,417.5 -15.81%
Sep, 2024 $10.91 $6.53 $4.38 1,660,044.0 +27.74%
Aug, 2024 $53.93 $7.86 $46.06 5,480,518.6 -85.07%
Jul, 2024 $72.60 $52.05 $20.55 820,811.7 -7.79%
Jun, 2024 $72.30 $52.80 $19.50 1,726,716.7 +3.22%
May, 2024 $78.30 $37.65 $40.65 2,620,382.0 +47.43%
Apr, 2024 $40.95 $28.80 $12.15 1,375,587.9 +13.96%
Mar, 2024 $50.25 $29.62 $20.62 1,625,719.7 -29.52%
Feb, 2024 $64.95 $41.02 $23.93 998,400.0 +3.62%
Jan, 2024 $88.20 $45.45 $42.75 1,412,765.7 -43.81%

Outset Medical Inc Stock (OM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $95.55 $77.77 $17.78 1,018,341.5 +3.24%
Nov, 2023 $83.70 $51.00 $32.70 1,621,842.3 +48.02%
Oct, 2023 $161.5 $43.50 $118.0 2,805,068.1 -67.46%
Sep, 2023 $210.9 $154.7 $56.25 697,992.7 -20.06%
Aug, 2023 $310.2 $193.2 $117.0 923,597.0 -33.87%
Jul, 2023 $327.0 $258.0 $69.00 628,768.8 -5.90%
Jun, 2023 $361.9 $308.2 $53.70 566,327.1 +4.99%
May, 2023 $337.8 $264.4 $73.35 741,420.3 +15.79%
Apr, 2023 $297.3 $251.2 $46.05 530,982.0 -2.23%
Mar, 2023 $355.5 $269.5 $85.95 937,118.3 -19.33%
Feb, 2023 $458.2 $334.6 $123.6 787,420.3 -18.88%
Jan, 2023 $444.1 $357.7 $86.46 599,012.0 +8.91%
$330.77
price up icon 0.89%
medical_devices STE
$251.87
price up icon 1.77%
medical_devices PHG
$28.34
price up icon 3.28%
$82.26
price up icon 2.03%
$75.22
price up icon 2.83%
medical_devices EW
$81.83
price up icon 0.83%
Cap:     |  Volume (24h):