Outset Medical, Inc. - Common Stock (OM)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	10.80	12.25	10.57	12.15	70,440	12.15
4/01/2025	11.01	11.16	9.62	10.91	131,590	10.91
3/31/2025	12.39	12.40	11.04	11.06	86,242	11.06
3/28/2025	11.98	12.58	11.63	12.58	159,096	12.58
3/27/2025	11.11	12.13	11.05	12.11	54,556	12.11
3/26/2025	11.72	12.13	10.64	11.25	183,405	11.25
3/25/2025	10.41	11.89	10.29	11.67	128,670	11.67
3/24/2025	10.31	10.49	10.05	10.49	139,890	10.49
3/21/2025	10.77	11.10	9.30	10.05	213,693	10.05
3/20/2025	7.85	11.62	7.85	11.28	363,014	11.28
3/19/2025	0.54	0.57	0.52	0.55	832,493	8.28
3/18/2025	0.45	0.55	0.39	0.55	3,964,110	8.25
3/17/2025	0.56	0.58	0.53	0.58	1,041,086	8.67
3/14/2025	0.56	0.56	0.54	0.55	510,395	8.29
3/13/2025	0.60	0.60	0.52	0.55	798,584	8.30
3/12/2025	0.59	0.61	0.56	0.58	648,243	8.68
3/11/2025	0.57	0.61	0.55	0.58	532,665	8.70
3/10/2025	0.61	0.61	0.53	0.57	724,009	8.51
3/07/2025	0.63	0.66	0.59	0.60	782,028	8.98
3/06/2025	0.70	0.72	0.63	0.63	591,369	9.45
3/05/2025	0.64	0.73	0.61	0.72	1,033,983	10.86
3/04/2025	0.66	0.68	0.60	0.63	899,777	9.46
3/03/2025	0.71	0.74	0.64	0.67	740,342	10.02
2/28/2025	0.72	0.77	0.68	0.73	1,205,891	10.92
2/27/2025	0.77	0.80	0.72	0.73	805,050	10.91
2/26/2025	0.85	0.87	0.73	0.76	1,337,919	11.47
2/25/2025	0.83	0.83	0.77	0.82	838,308	12.27
2/24/2025	0.89	0.90	0.81	0.82	662,178	12.24
2/21/2025	0.96	0.97	0.85	0.88	698,247	13.13
2/20/2025	0.97	1.08	0.83	0.96	3,549,683	14.40
2/19/2025	0.87	0.94	0.84	0.94	1,545,697	14.10
2/18/2025	0.92	0.95	0.82	0.91	1,593,161	13.62
2/14/2025	0.80	0.97	0.80	0.90	2,688,291	13.48
2/13/2025	0.79	0.82	0.77	0.82	975,915	12.30
2/12/2025	0.77	0.79	0.75	0.78	409,667	11.70
2/11/2025	0.77	0.80	0.73	0.79	777,973	11.92
2/10/2025	0.80	0.82	0.76	0.79	688,286	11.78
2/07/2025	0.79	0.81	0.77	0.81	540,418	12.15
2/06/2025	0.82	0.82	0.78	0.80	376,805	12.00
2/05/2025	0.80	0.82	0.77	0.81	492,777	12.17
2/04/2025	0.82	0.84	0.78	0.82	684,113	12.30
2/03/2025	0.77	0.81	0.75	0.81	494,208	12.07
1/31/2025	0.80	0.82	0.78	0.80	764,511	12.00
1/30/2025	0.81	0.84	0.79	0.81	511,362	12.18
1/29/2025	0.81	0.83	0.78	0.82	380,693	12.30
1/28/2025	0.83	0.84	0.80	0.83	697,242	12.40
1/27/2025	0.83	0.86	0.80	0.85	799,795	12.69
1/24/2025	0.87	0.87	0.80	0.85	750,793	12.75
1/23/2025	0.76	0.87	0.76	0.86	764,314	12.90
1/22/2025	0.81	0.82	0.76	0.78	951,460	11.70
1/21/2025	0.79	0.84	0.77	0.81	1,105,515	12.10
1/17/2025	0.82	0.82	0.78	0.79	994,808	11.85
1/16/2025	0.76	0.85	0.72	0.82	1,471,963	12.27
1/15/2025	0.83	0.83	0.71	0.76	1,872,832	11.44
1/14/2025	0.80	0.83	0.76	0.81	2,005,319	12.18
1/13/2025	0.89	0.90	0.78	0.81	1,885,376	12.12
1/10/2025	0.99	1.00	0.84	0.92	1,978,399	13.80
1/08/2025	1.15	1.15	0.83	0.98	3,143,744	14.65
1/07/2025	1.29	1.36	1.08	1.10	3,732,563	16.50
1/06/2025	1.60	1.69	1.26	1.27	7,585,902	19.05
1/03/2025	1.18	1.42	1.12	1.40	1,147,317	21.00