MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
OM — Outset Medical, Inc. Common Stock
NasdaqOutset Medical, Inc. Common Stock
$3.75
+0.75(+25.00%)
- O
- 3.07
- H
- 3.89
- L
- 2.86
- V
- 916.48K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.75
Period Return-62.42%
Period High$21.98
Period Low$2.84
Avg Daily Volume369.4K
Total Trading Days365
OM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.07 | $3.89 | $2.86 | $3.75 | +$0.75 | +25.00% | 916,480 | $3.45 | $2.86 $3.89 |
| Sep 30, 2026 | $3.04 | $3.09 | $2.98 | $3.00 | $-0.03 | -0.99% | 92,503 | $3.02 | $2.98 $3.09 |
| Sep 29, 2026 | $2.96 | $3.05 | $2.90 | $3.03 | +$0.07 | +2.36% | 123,398 | $2.97 | $2.90 $3.05 |
| Sep 28, 2026 | $3.04 | $3.04 | $2.84 | $2.96 | $-0.09 | -2.95% | 186,334 | $2.94 | $2.84 $3.04 |
| Sep 25, 2026 | $3.13 | $3.30 | $3.04 | $3.05 | $-0.08 | -2.56% | 169,039 | $3.07 | $3.04 $3.30 |
| Sep 24, 2026 | $3.13 | $3.18 | $3.05 | $3.13 | +$0.04 | +1.29% | 234,004 | $3.14 | $3.05 $3.18 |
| Sep 23, 2026 | $3.25 | $3.25 | $3.09 | $3.09 | $-0.20 | -6.08% | 76,846 | $3.14 | $3.09 $3.25 |
| Sep 22, 2026 | $3.15 | $3.31 | $3.13 | $3.29 | +$0.17 | +5.45% | 152,945 | $3.21 | $3.13 $3.31 |
| Sep 21, 2026 | $3.17 | $3.21 | $3.10 | $3.12 | $-0.03 | -0.95% | 120,356 | $3.14 | $3.10 $3.21 |
| Sep 18, 2026 | $3.08 | $3.15 | $3.02 | $3.15 | +$0.05 | +1.61% | 186,706 | $3.10 | $3.02 $3.15 |
| Sep 17, 2026 | $3.15 | $3.16 | $3.09 | $3.10 | $-0.02 | -0.64% | 62,528 | $3.12 | $3.09 $3.16 |
| Sep 16, 2026 | $3.13 | $3.15 | $3.06 | $3.12 | $-0.02 | -0.64% | 92,624 | $3.12 | $3.06 $3.15 |
| Sep 15, 2026 | $3.13 | $3.15 | $3.05 | $3.14 | $-0.01 | -0.32% | 219,959 | $3.10 | $3.05 $3.15 |
| Sep 14, 2026 | $3.19 | $3.25 | $3.15 | $3.15 | $-0.06 | -1.87% | 131,276 | $3.19 | $3.15 $3.25 |
| Sep 11, 2026 | $3.30 | $3.38 | $3.20 | $3.21 | $-0.06 | -1.83% | 89,070 | $3.25 | $3.20 $3.38 |
| Sep 10, 2026 | $3.26 | $3.30 | $3.20 | $3.27 | $-0.04 | -1.21% | 171,251 | $3.25 | $3.20 $3.30 |
| Sep 9, 2026 | $3.44 | $3.52 | $3.30 | $3.31 | $-0.16 | -4.61% | 192,419 | $3.40 | $3.30 $3.52 |
| Sep 8, 2026 | $3.56 | $3.63 | $3.42 | $3.47 | $-0.12 | -3.34% | 255,205 | $3.50 | $3.42 $3.63 |
| Sep 4, 2026 | $3.57 | $3.65 | $3.53 | $3.59 | +$0.03 | +0.70% | 82,236 | $3.60 | $3.53 $3.65 |
| Sep 3, 2026 | $3.70 | $3.74 | $3.54 | $3.57 | $-0.11 | -2.86% | 91,817 | $3.59 | $3.54 $3.74 |
| Sep 2, 2026 | $3.66 | $3.84 | $3.65 | $3.67 | +$0.03 | +0.82% | 69,951 | $3.72 | $3.65 $3.84 |
| Sep 1, 2026 | $3.75 | $3.78 | $3.63 | $3.64 | $-0.18 | -4.71% | 134,085 | $3.67 | $3.63 $3.78 |
| Aug 31, 2026 | $3.94 | $3.99 | $3.78 | $3.82 | $-0.12 | -3.05% | 99,999 | $3.85 | $3.78 $3.99 |
| Aug 28, 2026 | $4.11 | $4.18 | $3.91 | $3.94 | $-0.15 | -3.67% | 146,266 | $3.98 | $3.91 $4.18 |
| Aug 27, 2026 | $4.23 | $4.33 | $4.07 | $4.09 | $-0.16 | -3.76% | 102,023 | $4.13 | $4.07 $4.33 |
| Aug 26, 2026 | $4.33 | $4.33 | $4.20 | $4.25 | $-0.06 | -1.28% | 100,648 | $4.26 | $4.20 $4.33 |
| Aug 25, 2026 | $4.22 | $4.34 | $4.16 | $4.31 | +$0.12 | +2.74% | 112,069 | $4.25 | $4.16 $4.34 |
| Aug 24, 2026 | $4.21 | $4.31 | $4.13 | $4.19 | $-0.02 | -0.48% | 97,440 | $4.21 | $4.13 $4.31 |
| Aug 21, 2026 | $4.35 | $4.45 | $4.16 | $4.21 | $-0.09 | -2.09% | 150,992 | $4.26 | $4.16 $4.45 |
| Aug 20, 2026 | $4.25 | $4.35 | $4.18 | $4.30 | +$0.00 | +0.00% | 131,004 | $4.25 | $4.18 $4.35 |