Outset Medical Stock Price History
NASDAQ: OMHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
4.05-0.04 (-0.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 4.05 0.00%
OM price history at a glance
The price history for Outset Medical (OM) on this page begins on September 14, 2020, when the stock closed at $900.15; it most recently closed at $4.05 on October 5, 2026. The highest price in this record is $1,004.40, reached on November 16, 2020; the latest close is 99.6% below that peak. Across the 5 complete calendar years in the table, OM finished higher in 0 and lower in 5. Its best year was 2021 (-18.9%) and its worst was 2025 (-82.4%).
Over roughly 6 years the share price changed -99.6%, a -59.0% compound annual price return (excluding dividends). In the last 12 months alone, OM has lost 74.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $1,004.40
- Date of high
- Nov 16, 2020
- Low since 2020
- $2.84
- Date of low
- Sep 28, 2026
- 52-week high
- $15.94
- 52-week low
- $2.84
- IPO year
- 2020
- Last close
- $4.09
OM returns
1 week
+9.07%
1 month
+17.87%
3 months
-8.09%
6 months
-5.32%
Year to date
+10.24%
1 year
-74.13%
3 years
-91.96%
5 years
-99.44%
OM price return, excluding dividends.
OM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.05 | +9.46% |
| 2025 | 3.70 | -82.38% |
| 2024 | 21.00 | -74.12% |
| 2023 | 81.15 | -79.05% |
| 2022 | 387.30 | -43.98% |
| 2021 | 691.35 | -18.91% |
| 2020* | 852.60 | -5.28% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
OM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.12 | 4.26 | 4.03 | 4.09 | -2.85% | |
| 4.06 | 4.25 | 4.06 | 4.21 | +1.69% | |
| 4.29 | 4.34 | 4.05 | 4.14 | +0.98% | |
| 3.96 | 4.16 | 3.85 | 4.10 | +3.54% | |
| 3.77 | 4.09 | 3.54 | 3.96 | +5.60% | |
| 3.07 | 3.89 | 2.86 | 3.75 | +25.00% | |
| 3.04 | 3.09 | 2.98 | 3.00 | -0.99% | |
| 2.96 | 3.05 | 2.90 | 3.03 | +2.36% | |
| 3.04 | 3.04 | 2.84 | 2.96 | -2.95% | |
| 3.13 | 3.30 | 3.04 | 3.05 | -2.56% | |
| 3.13 | 3.18 | 3.05 | 3.13 | +1.29% | |
| 3.25 | 3.25 | 3.09 | 3.09 | -6.08% | |
| 3.15 | 3.31 | 3.13 | 3.29 | +5.45% | |
| 3.17 | 3.21 | 3.10 | 3.12 | -0.95% | |
| 3.08 | 3.15 | 3.02 | 3.15 | +1.61% | |
| 3.15 | 3.16 | 3.09 | 3.10 | -0.64% | |
| 3.13 | 3.15 | 3.06 | 3.12 | -0.64% | |
| 3.13 | 3.15 | 3.05 | 3.14 | -0.32% | |
| 3.19 | 3.25 | 3.15 | 3.15 | -1.87% | |
| 3.30 | 3.38 | 3.20 | 3.21 | -1.83% | |
| 3.26 | 3.30 | 3.20 | 3.27 | -1.21% | |
| 3.44 | 3.52 | 3.30 | 3.31 | -4.61% | |
| 3.56 | 3.63 | 3.42 | 3.47 | -3.34% | |
| 3.57 | 3.65 | 3.53 | 3.59 | +0.70% | |
| 3.70 | 3.74 | 3.54 | 3.57 | -2.86% | |
| 3.66 | 3.84 | 3.65 | 3.67 | +0.82% | |
| 3.75 | 3.78 | 3.63 | 3.64 | -4.71% | |
| 3.94 | 3.99 | 3.78 | 3.82 | -3.05% | |
| 4.11 | 4.18 | 3.91 | 3.94 | -3.67% | |
| 4.23 | 4.33 | 4.07 | 4.09 | -3.76% | |
| 4.33 | 4.33 | 4.20 | 4.25 | -1.28% | |
| 4.22 | 4.34 | 4.16 | 4.31 | +2.74% | |
| 4.21 | 4.31 | 4.13 | 4.19 | -0.48% | |
| 4.35 | 4.45 | 4.16 | 4.21 | -2.09% | |
| 4.25 | 4.35 | 4.18 | 4.30 | 0.00% | |
| 4.27 | 4.37 | 4.20 | 4.30 | +2.87% | |
| 4.51 | 4.53 | 4.16 | 4.18 | -7.32% | |
| 4.39 | 4.54 | 4.25 | 4.51 | 0.00% | |
| 4.21 | 4.74 | 4.08 | 4.51 | +6.12% | |
| 4.51 | 4.66 | 4.25 | 4.25 | -5.56% | |
| 4.90 | 4.98 | 4.44 | 4.50 | -6.64% | |
| 4.89 | 5.18 | 4.69 | 4.82 | -2.23% | |
| 4.85 | 5.28 | 4.85 | 4.93 | +0.61% | |
| 4.80 | 4.95 | 4.27 | 4.90 | -5.77% | |
| 5.04 | 5.27 | 5.00 | 5.20 | +1.56% | |
| 5.23 | 5.27 | 4.92 | 5.12 | -1.92% | |
| 5.01 | 5.25 | 4.92 | 5.22 | +4.61% | |
| 4.63 | 5.02 | 4.63 | 4.99 | +9.19% | |
| 4.79 | 4.79 | 4.47 | 4.57 | -3.79% | |
| 4.72 | 4.79 | 4.63 | 4.75 | +1.93% | |
| 4.68 | 4.78 | 4.55 | 4.66 | -1.27% | |
| 4.32 | 4.84 | 4.32 | 4.72 | +9.26% | |
| 4.14 | 4.43 | 4.12 | 4.32 | +6.93% | |
| 4.13 | 4.35 | 4.03 | 4.04 | -4.49% | |
| 4.23 | 4.33 | 4.03 | 4.23 | +2.42% | |
| 4.23 | 4.25 | 4.07 | 4.13 | +0.24% | |
| 4.06 | 4.18 | 3.96 | 4.12 | +1.48% | |
| 4.23 | 4.28 | 3.98 | 4.06 | -3.33% | |
| 4.42 | 4.42 | 4.17 | 4.20 | -3.67% | |
| 4.52 | 4.61 | 4.36 | 4.36 | -3.75% | |
| 4.54 | 4.77 | 4.39 | 4.53 | -0.22% | |
| 4.39 | 4.70 | 4.29 | 4.54 | +4.13% | |
| 4.36 | 4.55 | 4.30 | 4.36 | -1.58% | |
| 4.47 | 4.54 | 4.32 | 4.43 | -0.45% | |
| 4.38 | 4.46 | 4.25 | 4.45 | +3.49% | |
| 4.78 | 4.85 | 4.26 | 4.30 | -10.23% | |
| 5.11 | 5.17 | 4.78 | 4.79 | -5.71% | |
| 4.72 | 5.16 | 4.65 | 5.08 | +7.63% | |
| 5.24 | 5.53 | 4.71 | 4.72 | -7.45% | |
| 4.40 | 5.15 | 4.40 | 5.10 | +18.06% | |
| 4.31 | 4.52 | 4.10 | 4.32 | -0.23% | |
| 4.63 | 4.72 | 4.22 | 4.33 | -5.46% | |
| 4.58 | 5.11 | 4.49 | 4.58 | -0.22% | |
| 4.68 | 4.99 | 4.58 | 4.59 | -0.86% | |
| 4.78 | 4.97 | 4.62 | 4.63 | -2.73% | |
| 4.83 | 4.99 | 4.71 | 4.76 | -2.46% | |
| 5.04 | 5.24 | 4.84 | 4.88 | -3.37% | |
| 4.11 | 5.25 | 4.07 | 5.05 | +25.62% | |
| 4.42 | 4.43 | 4.00 | 4.02 | -8.84% | |
| 4.31 | 4.63 | 4.31 | 4.41 | +2.32% | |
| 4.56 | 4.59 | 4.17 | 4.31 | -4.01% | |
| 4.27 | 4.62 | 4.20 | 4.49 | +4.42% | |
| 4.69 | 4.69 | 4.28 | 4.30 | -6.93% | |
| 4.64 | 4.71 | 4.44 | 4.62 | -1.49% | |
| 4.48 | 4.80 | 4.37 | 4.69 | +8.56% | |
| 4.59 | 4.67 | 4.30 | 4.32 | -5.68% | |
| 4.63 | 4.84 | 4.56 | 4.58 | -3.17% | |
| 4.60 | 5.10 | 4.60 | 4.73 | +2.83% | |
| 4.94 | 5.06 | 4.51 | 4.60 | -9.27% | |
| 4.93 | 5.14 | 4.79 | 5.07 | +3.26% | |
| 4.90 | 4.96 | 4.61 | 4.91 | +0.41% | |
| 5.05 | 5.29 | 4.78 | 4.89 | -2.40% | |
| 4.37 | 5.38 | 4.30 | 5.01 | +14.12% | |
| 4.43 | 4.44 | 4.21 | 4.39 | -0.23% | |
| 4.36 | 4.44 | 4.24 | 4.40 | +1.85% | |
| 4.30 | 4.45 | 4.11 | 4.32 | +1.41% | |
| 4.31 | 4.34 | 4.15 | 4.26 | -2.74% | |
| 3.85 | 4.41 | 3.84 | 4.38 | +13.47% | |
| 3.72 | 3.96 | 3.61 | 3.86 | +3.76% | |
| 3.60 | 3.79 | 3.57 | 3.72 | +2.48% | |
| 3.70 | 3.78 | 3.59 | 3.63 | -4.72% | |
| 3.91 | 3.94 | 3.76 | 3.81 | -2.06% | |
| 3.80 | 4.07 | 3.74 | 3.89 | +1.30% | |
| 3.61 | 3.96 | 3.60 | 3.84 | +5.21% | |
| 3.71 | 3.82 | 3.47 | 3.65 | -1.22% | |
| 4.05 | 4.14 | 3.57 | 3.70 | -21.05% | |
| 4.45 | 4.71 | 4.42 | 4.68 | +3.77% | |
| 4.83 | 4.84 | 4.44 | 4.51 | -5.45% | |
| 4.38 | 4.79 | 4.35 | 4.77 | +10.16% | |
| 4.35 | 4.58 | 4.20 | 4.33 | -0.69% | |
| 4.24 | 4.39 | 4.12 | 4.36 | +2.11% | |
| 4.19 | 4.29 | 4.12 | 4.27 | +2.15% | |
| 4.26 | 4.26 | 4.11 | 4.18 | -3.24% | |
| 4.37 | 4.43 | 4.27 | 4.32 | -2.04% | |
| 4.52 | 4.63 | 4.37 | 4.41 | -2.43% | |
| 4.54 | 4.70 | 4.47 | 4.52 | -1.09% | |
| 4.53 | 4.72 | 4.40 | 4.57 | +1.11% | |
| 4.52 | 4.64 | 4.43 | 4.52 | +1.57% | |
| 4.59 | 4.63 | 4.43 | 4.45 | -3.47% | |
| 4.58 | 4.83 | 4.54 | 4.61 | 0.00% | |
| 4.47 | 4.63 | 4.40 | 4.61 | +4.77% | |
| 4.34 | 4.42 | 4.26 | 4.40 | +1.15% | |
| 4.36 | 4.44 | 4.29 | 4.35 | 0.00% | |
| 4.31 | 4.45 | 4.31 | 4.35 | +0.93% | |
| 4.16 | 4.34 | 4.07 | 4.31 | +2.62% | |
| 4.16 | 4.33 | 4.13 | 4.20 | -2.78% | |
| 4.16 | 4.33 | 4.08 | 4.32 | +2.86% | |
| 4.23 | 4.28 | 4.09 | 4.20 | +2.44% | |
| 4.07 | 4.16 | 3.98 | 4.10 | +0.49% | |
| 4.02 | 4.13 | 4.01 | 4.08 | +1.75% | |
| 3.72 | 4.04 | 3.66 | 4.01 | +4.43% | |
| 3.86 | 3.95 | 3.76 | 3.84 | 0.00% | |
| 3.65 | 3.84 | 3.64 | 3.84 | +6.37% | |
| 3.63 | 3.73 | 3.51 | 3.61 | +1.40% | |
| 3.48 | 3.62 | 3.33 | 3.56 | +1.14% | |
| 3.46 | 3.67 | 3.46 | 3.52 | -0.28% | |
| 3.60 | 3.74 | 3.42 | 3.53 | 0.00% | |
| 3.60 | 3.61 | 3.45 | 3.53 | -2.35% | |
| 3.46 | 3.73 | 3.46 | 3.62 | +7.59% | |
| 3.37 | 3.50 | 3.29 | 3.36 | -0.30% | |
| 3.30 | 3.42 | 3.26 | 3.37 | +0.60% | |
| 3.55 | 3.57 | 3.31 | 3.35 | -7.20% | |
| 3.28 | 3.66 | 3.28 | 3.61 | +7.76% | |
| 3.29 | 3.50 | 3.19 | 3.35 | +2.92% | |
| 3.21 | 3.47 | 3.19 | 3.26 | +3.01% | |
| 3.17 | 3.25 | 3.12 | 3.16 | -3.07% | |
| 3.18 | 3.29 | 3.04 | 3.26 | +2.52% | |
| 3.19 | 3.38 | 3.17 | 3.18 | -1.24% | |
| 3.10 | 3.27 | 3.00 | 3.22 | +1.26% | |
| 3.38 | 3.38 | 3.09 | 3.18 | -7.42% | |
| 3.43 | 3.55 | 3.37 | 3.44 | -2.69% | |
| 3.51 | 3.69 | 3.46 | 3.53 | +1.44% | |
| 3.38 | 3.60 | 3.35 | 3.48 | -2.52% | |
| 3.38 | 3.65 | 3.38 | 3.57 | +2.29% | |
| 3.54 | 3.60 | 3.46 | 3.49 | -4.12% | |
| 3.38 | 3.67 | 3.37 | 3.64 | +8.01% | |
| 3.36 | 3.45 | 3.31 | 3.37 | +0.90% | |
| 3.34 | 3.51 | 3.30 | 3.34 | -0.30% | |
| 3.50 | 3.50 | 3.30 | 3.35 | -5.10% | |
| 3.47 | 3.66 | 3.43 | 3.53 | 0.00% | |
| 3.42 | 3.55 | 3.33 | 3.53 | +1.73% | |
| 3.23 | 3.53 | 3.14 | 3.47 | +6.77% | |
| 3.35 | 3.40 | 3.21 | 3.25 | -4.13% | |
| 3.81 | 3.96 | 3.36 | 3.39 | -10.79% | |
| 4.51 | 4.52 | 3.54 | 3.80 | -16.30% | |
| 4.76 | 4.89 | 4.29 | 4.54 | -3.40% | |
| 4.68 | 4.92 | 4.64 | 4.70 | +1.08% | |
| 4.51 | 4.66 | 4.34 | 4.65 | +3.33% | |
| 4.40 | 4.56 | 4.32 | 4.50 | +2.51% | |
| 4.79 | 4.86 | 4.37 | 4.39 | -10.41% | |
| 5.00 | 5.05 | 4.88 | 4.90 | -2.78% | |
| 5.01 | 5.10 | 4.70 | 5.04 | +1.41% | |
| 4.93 | 5.15 | 4.92 | 4.97 | -0.80% | |
| 4.99 | 5.26 | 4.93 | 5.01 | -1.18% | |
| 5.04 | 5.07 | 4.80 | 5.07 | +0.90% | |
| 5.69 | 5.76 | 5.00 | 5.03 | -11.53% | |
| 5.28 | 5.94 | 5.05 | 5.68 | +14.29% | |
| 5.10 | 5.10 | 4.91 | 4.97 | -2.74% | |
| 5.37 | 5.37 | 5.07 | 5.11 | -5.37% | |
| 5.28 | 5.63 | 5.16 | 5.40 | +3.85% | |
| 5.07 | 5.36 | 5.02 | 5.20 | +2.97% | |
| 5.10 | 5.24 | 5.00 | 5.05 | -4.72% | |
| 5.28 | 5.38 | 5.01 | 5.30 | +0.76% | |
| 5.50 | 5.69 | 5.14 | 5.26 | -4.01% | |
| 5.03 | 5.64 | 4.97 | 5.48 | +7.03% | |
| 5.60 | 6.09 | 5.07 | 5.12 | -8.08% | |
| 6.49 | 6.49 | 5.22 | 5.57 | +22.15% | |
| 4.74 | 4.95 | 4.41 | 4.56 | -2.36% | |
| 4.34 | 4.77 | 4.22 | 4.67 | +7.60% | |
| 4.27 | 4.41 | 4.14 | 4.34 | +1.17% | |
| 3.80 | 4.30 | 3.79 | 4.29 | +12.89% | |
| 3.73 | 3.97 | 3.70 | 3.80 | +2.70% | |
| 3.74 | 3.89 | 3.63 | 3.70 | -0.27% | |
| 3.62 | 3.81 | 3.55 | 3.71 | +2.49% | |
| 3.50 | 3.75 | 3.46 | 3.62 | +2.26% | |
| 3.29 | 3.61 | 3.22 | 3.54 | +5.36% | |
| 3.30 | 3.42 | 3.10 | 3.36 | +2.13% | |
| 3.33 | 3.39 | 3.26 | 3.29 | -0.90% | |
| 3.63 | 3.63 | 3.32 | 3.32 | -9.78% | |
| 3.72 | 3.83 | 3.66 | 3.68 | -0.54% | |
| 3.62 | 3.78 | 3.59 | 3.70 | +2.49% | |
| 3.86 | 3.88 | 3.59 | 3.61 | -4.24% | |
| 3.93 | 4.10 | 3.73 | 3.77 | -3.83% | |
| 3.94 | 4.00 | 3.66 | 3.92 | -1.26% | |
| 4.22 | 4.25 | 3.94 | 3.97 | -5.02% | |
| 4.30 | 4.40 | 4.16 | 4.18 | -2.56% | |
| 4.40 | 4.45 | 4.24 | 4.29 | -2.50% | |
| 4.32 | 4.63 | 4.32 | 4.40 | +0.92% | |
| 4.30 | 4.43 | 4.07 | 4.36 | +0.46% | |
| 4.43 | 4.43 | 4.26 | 4.34 | -1.14% | |
| 4.73 | 4.97 | 4.37 | 4.39 | -6.99% | |
| 4.32 | 4.79 | 4.16 | 4.72 | +9.51% | |
| 4.05 | 4.32 | 4.00 | 4.31 | +6.42% | |
| 4.23 | 4.27 | 4.04 | 4.05 | -4.03% | |
| 4.49 | 4.52 | 4.20 | 4.22 | -7.46% | |
| 4.47 | 4.76 | 4.41 | 4.56 | +2.70% | |
| 4.51 | 4.54 | 4.34 | 4.44 | -0.67% | |
| 4.36 | 4.55 | 4.29 | 4.47 | +3.23% | |
| 4.33 | 4.40 | 4.13 | 4.33 | +0.93% | |
| 4.44 | 4.55 | 4.23 | 4.29 | -3.38% | |
| 4.68 | 5.23 | 4.43 | 4.44 | -2.84% | |
| 4.89 | 4.97 | 4.57 | 4.57 | -8.05% | |
| 4.86 | 5.00 | 4.55 | 4.97 | +1.02% | |
| 4.60 | 5.07 | 4.51 | 4.92 | +5.13% | |
| 4.74 | 5.18 | 4.53 | 4.68 | -4.49% | |
| 5.51 | 5.56 | 4.90 | 4.90 | -11.55% | |
| 6.28 | 6.39 | 5.52 | 5.54 | -10.93% | |
| 8.34 | 8.51 | 5.60 | 6.22 | -48.47% | |
| 12.18 | 12.47 | 12.02 | 12.07 | +0.08% | |
| 11.66 | 12.28 | 11.41 | 12.06 | +2.12% | |
| 12.45 | 12.49 | 11.76 | 11.81 | -5.97% | |
| 12.78 | 12.90 | 12.40 | 12.56 | -1.64% | |
| 12.88 | 12.97 | 12.42 | 12.77 | -1.84% | |
| 13.08 | 13.29 | 12.72 | 13.01 | -0.84% | |
| 12.72 | 13.16 | 12.48 | 13.12 | +3.88% | |
| 13.25 | 13.39 | 12.59 | 12.63 | -6.31% | |
| 14.21 | 14.25 | 13.37 | 13.48 | -5.14% | |
| 14.38 | 14.49 | 13.99 | 14.21 | -1.18% | |
| 14.75 | 14.87 | 14.07 | 14.38 | -2.51% | |
| 15.40 | 15.50 | 14.72 | 14.75 | -2.96% | |
| 15.25 | 15.94 | 14.96 | 15.20 | +1.00% | |
| 15.27 | 15.64 | 14.94 | 15.05 | -1.44% | |
| 15.48 | 15.78 | 14.79 | 15.27 | -1.67% | |
| 13.55 | 15.61 | 12.68 | 15.53 | +17.21% | |
| 13.07 | 13.32 | 12.66 | 13.25 | -0.60% | |
| 13.69 | 14.15 | 13.17 | 13.33 | -1.77% | |
| 13.59 | 13.67 | 13.11 | 13.57 | +1.42% | |
| 12.36 | 13.62 | 12.14 | 13.38 | +6.11% | |
| 12.87 | 13.18 | 11.62 | 12.61 | +1.29% | |
| 15.22 | 15.47 | 12.44 | 12.45 | -17.60% | |
| 15.74 | 16.16 | 14.90 | 15.11 | -4.43% | |
| 15.10 | 15.98 | 14.77 | 15.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OM chart for longer ranges.