5 DAY PERFORMANCE
+257.78%
1 MONTH PERFORMANCE
+20.15%
3 MONTH PERFORMANCE
+3.43%
6 MONTH PERFORMANCE
-30.77%
YEAR-TO-DATE PERFORMANCE
-12.97%
1 YEAR PERFORMANCE
-19.50%
Outset Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.73 | $4.39 (-7.19%) | $4.97 | $4.37 | 1.60 M | $78.07 M |
| 12/04/2025 | $4.32 | $4.72 (9.26%) | $4.79 | $4.16 | 627.13 K | $83.94 M |
| 12/03/2025 | $4.05 | $4.31 (6.42%) | $4.32 | $4.00 | 504.79 K | $76.64 M |
| 12/02/2025 | $4.23 | $4.05 (-4.26%) | $4.27 | $4.04 | 432.22 K | $72.02 M |
| 12/01/2025 | $4.49 | $4.22 (-6.01%) | $4.52 | $4.20 | 301.79 K | $75.04 M |
| 11/28/2025 | $4.47 | $4.56 (2.01%) | $4.76 | $4.41 | 209.30 K | $81.09 M |
| 11/26/2025 | $4.51 | $4.44 (-1.55%) | $4.54 | $4.34 | 444.60 K | $78.96 M |
| 11/25/2025 | $4.36 | $4.47 (2.52%) | $4.55 | $4.29 | 564.00 K | $79.49 M |
| 11/24/2025 | $4.33 | $4.33 (0%) | $4.40 | $4.13 | 519.60 K | $77.00 M |
| 11/21/2025 | $4.44 | $4.29 (-3.38%) | $4.55 | $4.22 | 1.05 M | $76.29 M |
| 11/20/2025 | $4.68 | $4.44 (-5.13%) | $5.23 | $4.43 | 784.50 K | $78.96 M |
| 11/19/2025 | $4.89 | $4.57 (-6.54%) | $4.97 | $4.57 | 809.30 K | $81.27 M |
| 11/18/2025 | $4.86 | $4.97 (2.26%) | $5.00 | $4.55 | 577.75 K | $88.38 M |
| 11/17/2025 | $4.60 | $4.92 (6.96%) | $5.07 | $4.51 | 698.30 K | $87.49 M |
| 11/14/2025 | $4.74 | $4.68 (-1.27%) | $5.18 | $4.53 | 842.80 K | $83.22 M |
| 11/13/2025 | $5.51 | $4.90 (-11.07%) | $5.56 | $4.90 | 1.04 M | $87.14 M |
| 11/12/2025 | $6.28 | $5.54 (-11.78%) | $6.39 | $5.52 | 1.71 M | $98.52 M |
| 11/11/2025 | $8.34 | $6.22 (-25.42%) | $8.51 | $5.60 | 5.28 M | $110.61 M |
| 11/10/2025 | $12.18 | $12.07 (-0.9%) | $12.47 | $12.02 | 219.90 K | $214.64 M |
| 11/07/2025 | $11.66 | $12.06 (3.43%) | $12.28 | $11.41 | 158.76 K | $213.98 M |
| 11/06/2025 | $12.45 | $11.81 (-5.14%) | $12.49 | $11.76 | 146.00 K | $209.54 M |
| 11/05/2025 | $12.78 | $12.56 (-1.72%) | $12.90 | $12.40 | 161.95 K | $222.85 M |
| 11/04/2025 | $12.88 | $12.77 (-0.85%) | $12.97 | $12.42 | 166.10 K | $226.58 M |
| 11/03/2025 | $13.08 | $13.01 (-0.54%) | $13.29 | $12.72 | 148.00 K | $230.84 M |
| 10/31/2025 | $12.72 | $13.12 (3.14%) | $13.16 | $12.48 | 159.20 K | $232.79 M |
| 10/30/2025 | $13.25 | $12.63 (-4.68%) | $13.39 | $12.59 | 169.40 K | $224.09 M |
| 10/29/2025 | $14.21 | $13.48 (-5.14%) | $14.25 | $13.37 | 192.40 K | $239.18 M |
| 10/28/2025 | $14.38 | $14.21 (-1.18%) | $14.49 | $13.99 | 177.31 K | $252.13 M |
| 10/27/2025 | $14.75 | $14.38 (-2.51%) | $14.87 | $14.07 | 120.42 K | $255.14 M |
| 10/24/2025 | $15.40 | $14.75 (-4.22%) | $15.50 | $14.72 | 114.04 K | $261.71 M |
| 10/23/2025 | $15.25 | $15.20 (-0.33%) | $15.94 | $14.96 | 507.47 K | $269.69 M |
| 10/22/2025 | $15.27 | $15.05 (-1.44%) | $15.64 | $14.94 | 364.73 K | $267.03 M |
| 10/21/2025 | $15.48 | $15.27 (-1.36%) | $15.78 | $14.79 | 360.80 K | $270.94 M |
| 10/20/2025 | $13.55 | $15.53 (14.61%) | $15.61 | $12.68 | 445.82 K | $275.55 M |
| 10/17/2025 | $13.07 | $13.25 (1.38%) | $13.32 | $12.66 | 355.70 K | $235.09 M |
| 10/16/2025 | $13.69 | $13.33 (-2.63%) | $14.15 | $13.17 | 315.40 K | $236.51 M |
| 10/15/2025 | $13.59 | $13.57 (-0.15%) | $13.67 | $13.11 | 359.50 K | $240.77 M |
| 10/14/2025 | $12.36 | $13.38 (8.25%) | $13.62 | $12.14 | 399.70 K | $237.40 M |
| 10/13/2025 | $12.87 | $12.61 (-2.02%) | $13.18 | $11.62 | 538.30 K | $223.74 M |
| 10/10/2025 | $15.22 | $12.45 (-18.2%) | $15.47 | $12.44 | 570.72 K | $220.90 M |
| 10/09/2025 | $15.74 | $15.11 (-4%) | $16.16 | $14.90 | 309.50 K | $268.10 M |
| 10/08/2025 | $15.10 | $15.81 (4.7%) | $15.98 | $14.77 | 345.90 K | $280.52 M |
| 10/07/2025 | $14.99 | $15.01 (0.13%) | $15.38 | $14.51 | 352.70 K | $266.32 M |
| 10/06/2025 | $14.75 | $14.88 (0.88%) | $15.19 | $14.00 | 297.86 K | $264.02 M |
| 10/03/2025 | $14.17 | $14.49 (2.26%) | $14.97 | $14.00 | 117.30 K | $257.10 M |
| 10/02/2025 | $14.07 | $14.09 (0.14%) | $14.25 | $13.75 | 115.10 K | $250.00 M |
| 10/01/2025 | $13.93 | $14.02 (0.65%) | $14.28 | $13.59 | 134.80 K | $248.76 M |
| 09/30/2025 | $14.35 | $14.12 (-1.6%) | $14.35 | $13.60 | 142.90 K | $250.53 M |
| 09/29/2025 | $14.69 | $14.49 (-1.36%) | $15.08 | $14.46 | 92.20 K | $257.10 M |
| 09/26/2025 | $14.73 | $14.52 (-1.43%) | $14.80 | $14.27 | 94.80 K | $257.63 M |
| 09/25/2025 | $14.51 | $14.71 (1.38%) | $15.06 | $14.12 | 100.95 K | $261.00 M |
| 09/24/2025 | $14.91 | $14.79 (-0.8%) | $15.23 | $14.76 | 81.01 K | $262.42 M |
| 09/23/2025 | $15.85 | $14.85 (-6.31%) | $16.00 | $14.81 | 131.73 K | $263.48 M |
| 09/22/2025 | $14.13 | $15.77 (11.61%) | $16.16 | $13.91 | 208.25 K | $279.81 M |
| 09/19/2025 | $14.20 | $14.18 (-0.14%) | $14.28 | $13.82 | 299.57 K | $251.60 M |
| 09/18/2025 | $14.20 | $14.17 (-0.21%) | $14.32 | $14.01 | 187.70 K | $251.42 M |
| 09/17/2025 | $13.90 | $13.93 (0.22%) | $14.26 | $13.53 | 183.60 K | $247.16 M |
| 09/16/2025 | $13.57 | $13.85 (2.06%) | $14.14 | $13.55 | 97.20 K | $245.74 M |
| 09/15/2025 | $13.80 | $13.72 (-0.58%) | $14.01 | $13.57 | 87.84 K | $243.43 M |
| 09/12/2025 | $14.01 | $13.69 (-2.28%) | $14.01 | $13.53 | 94.90 K | $242.90 M |
| 09/11/2025 | $13.63 | $14.15 (3.82%) | $14.43 | $13.40 | 301.00 K | $251.06 M |
| 09/10/2025 | $14.27 | $13.54 (-5.12%) | $14.27 | $13.30 | 136.20 K | $240.24 M |
| 09/09/2025 | $13.78 | $14.19 (2.98%) | $14.21 | $13.57 | 105.65 K | $251.77 M |
| 09/08/2025 | $14.09 | $13.81 (-1.99%) | $14.09 | $13.55 | 113.60 K | $245.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
