Outset Medical, Inc. - Common Stock (OM)

Historical Prices For Outset Medical, Inc. - Common Stock (OM)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	15.27	15.64	14.94	15.05	364,733	15.05
10/21/2025	15.48	15.78	14.79	15.27	360,777	15.27
10/20/2025	13.55	15.61	12.68	15.53	445,805	15.53
10/17/2025	13.07	13.32	12.66	13.25	355,675	13.25
10/16/2025	13.69	14.15	13.17	13.33	315,394	13.33
10/15/2025	13.59	13.66	13.11	13.57	359,485	13.57
10/14/2025	12.36	13.62	12.14	13.38	399,662	13.38
10/13/2025	12.87	13.18	11.62	12.61	538,304	12.61
10/10/2025	15.22	15.47	12.44	12.45	570,718	12.45
10/09/2025	15.74	16.16	14.89	15.11	309,478	15.11
10/08/2025	15.10	15.97	14.77	15.81	345,898	15.81
10/07/2025	14.99	15.38	14.51	15.01	350,551	15.01
10/06/2025	14.75	15.19	14.00	14.88	297,856	14.88
10/03/2025	14.17	14.97	14.00	14.49	117,256	14.49
10/02/2025	14.07	14.25	13.74	14.09	115,077	14.09
10/01/2025	13.93	14.28	13.59	14.02	134,798	14.02
9/30/2025	14.35	14.35	13.60	14.12	142,853	14.12
9/29/2025	14.69	15.08	14.46	14.49	92,183	14.49
9/26/2025	14.73	14.79	14.27	14.52	97,810	14.52
9/25/2025	14.51	15.06	14.12	14.71	100,945	14.71
9/24/2025	14.91	15.22	14.76	14.79	81,005	14.79
9/23/2025	15.85	16.00	14.81	14.85	131,731	14.85
9/22/2025	14.13	16.16	13.91	15.77	208,246	15.77
9/19/2025	14.20	14.28	13.81	14.18	299,570	14.18
9/18/2025	14.20	14.32	14.01	14.17	187,683	14.17
9/17/2025	13.90	14.26	13.53	13.93	183,585	13.93
9/16/2025	13.57	14.14	13.55	13.85	97,156	13.85
9/15/2025	13.80	14.01	13.57	13.72	87,841	13.72
9/12/2025	14.01	14.01	13.53	13.69	94,858	13.69
9/11/2025	13.63	14.43	13.40	14.15	301,000	14.15
9/10/2025	14.27	14.27	13.30	13.54	136,200	13.54
9/09/2025	13.78	14.21	13.57	14.19	105,646	14.19
9/08/2025	14.09	14.09	13.55	13.81	113,551	13.81
9/05/2025	13.43	14.01	13.22	14.01	84,022	14.01
9/04/2025	13.81	13.81	13.01	13.35	119,733	13.35
9/03/2025	13.71	13.87	13.38	13.77	163,276	13.77
9/02/2025	13.64	13.98	13.46	13.74	130,053	13.74
8/29/2025	13.99	14.22	13.67	13.91	541,288	13.91
8/28/2025	14.04	14.13	13.72	13.92	91,775	13.92
8/27/2025	14.04	14.24	13.82	13.96	130,929	13.96
8/26/2025	13.78	14.35	13.60	14.10	156,252	14.10
8/25/2025	14.02	14.02	13.63	13.72	92,381	13.72
8/22/2025	13.90	14.32	13.70	14.20	280,746	14.20
8/21/2025	13.30	13.99	13.18	13.67	128,788	13.67
8/20/2025	13.34	13.45	13.07	13.34	124,334	13.34
8/19/2025	13.73	13.73	13.10	13.35	113,804	13.35
8/18/2025	13.35	13.80	13.28	13.67	124,913	13.67
8/15/2025	12.88	13.55	12.88	13.29	194,871	13.29
8/14/2025	12.81	12.96	12.46	12.89	196,947	12.89
8/13/2025	12.83	13.29	12.49	13.21	199,481	13.21
8/12/2025	12.47	13.06	12.16	12.67	286,988	12.67
8/11/2025	12.73	13.17	12.32	12.43	375,028	12.43
8/08/2025	14.18	15.04	12.68	12.80	456,020	12.80
8/07/2025	15.57	17.20	14.09	14.18	1,190,723	14.18
8/06/2025	13.86	14.16	12.97	13.17	441,318	13.17
8/05/2025	14.23	14.36	13.59	14.10	414,954	14.10
8/04/2025	15.23	15.28	14.11	14.16	226,245	14.16
8/01/2025	15.78	15.81	14.92	15.04	449,044	15.04
7/31/2025	16.74	16.75	15.84	16.06	291,918	16.06
7/30/2025	17.89	17.89	16.77	16.90	519,249	16.90
7/29/2025	18.10	18.18	17.26	17.54	311,130	17.54
7/28/2025	18.50	18.55	17.99	18.04	170,393	18.04
7/25/2025	17.86	18.63	17.55	18.53	172,439	18.53
7/24/2025	19.11	19.38	17.61	17.61	194,421	17.61
7/23/2025	19.18	19.60	18.07	19.44	393,993	19.44