NASDAQ:OM | Historical Stock Price | Outset Medical, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.02$9.58$30.38$96.32$305.42$968.472020-09-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$852.60$852.6024,440——
2020-12-30$888.75$888.7533,947——
2020-12-29$810.15$810.1517,187——
2020-12-28$791.85$791.8515,707——
2020-12-24$798.90$798.905,133——
2020-12-23$810.00$810.0022,453——
2020-12-22$810.00$810.0023,060——
2020-12-21$786.45$786.4554,380——
2020-12-18$799.95$799.95163,620——
2020-12-17$810.60$810.6030,613——
2020-12-16$798.60$798.6017,527——
2020-12-15$779.85$779.8523,653——
2020-12-14$766.05$766.0522,147——
2020-12-11$758.10$758.1015,427——
2020-12-10$761.25$761.2516,220——
2020-12-09$784.20$784.2014,720——
2020-12-08$789.15$789.1517,047——
2020-12-07$789.60$789.6027,107——
2020-12-04$775.50$775.5037,407——
2020-12-03$786.00$786.00111,153——
2020-12-02$824.10$824.1035,940——
2020-12-01$865.80$865.8048,640——
2020-11-30$960.00$960.0019,527——
2020-11-27$957.90$957.907,247——
2020-11-25$905.85$905.8522,133——
2020-11-24$956.25$956.259,300——
2020-11-23$943.65$943.659,920——
2020-11-20$922.35$922.3511,627——
2020-11-19$885.00$885.0011,560——
2020-11-18$846.90$846.9014,967——
2020-11-17$913.80$913.8025,173——
2020-11-16$906.75$906.7529,753——
2020-11-13$788.25$788.2512,060——
2020-11-12$738.15$738.1512,880——
2020-11-11$738.90$738.9011,753——
2020-11-10$699.45$699.459,600——
2020-11-09$735.60$735.609,553——
2020-11-06$730.05$730.057,027——
2020-11-05$734.85$734.8520,707——
2020-11-04$670.95$670.9510,680——
2020-11-03$660.30$660.308,453——
2020-11-02$673.05$673.0517,773——
2020-10-30$697.05$697.0513,253——
2020-10-29$733.95$733.9511,020——
2020-10-28$721.95$721.9512,600——
2020-10-27$735.90$735.907,160——
2020-10-26$718.65$718.6510,880——
2020-10-23$745.95$745.958,147——
2020-10-22$733.95$733.957,780——
2020-10-21$678.75$678.758,833——
2020-10-20$694.65$694.6510,127——
2020-10-19$718.20$718.2011,907——
2020-10-16$720.75$720.759,713——
2020-10-15$750.30$750.3044,467——
2020-10-14$690.90$690.9015,933——
2020-10-13$678.90$678.9016,820——
2020-10-12$657.45$657.4541,900——
2020-10-09$637.65$637.6520,180——
2020-10-08$667.50$667.5017,020——
2020-10-07$639.00$639.0013,747——
2020-10-06$648.90$648.9028,900——
2020-10-05$669.75$669.7523,340——
2020-10-02$687.00$687.0019,873——
2020-10-01$689.85$689.8518,347——
2020-09-30$750.00$750.0015,960——
2020-09-29$746.25$746.2523,227——
2020-09-28$775.95$775.9511,920——
2020-09-25$777.00$777.0017,713——
2020-09-24$779.70$779.7010,193——
2020-09-23$815.25$815.2513,160——
2020-09-22$804.45$804.4519,860——
2020-09-21$825.00$825.0075,813——
2020-09-18$900.15$900.1528,133——
2020-09-17$870.30$870.3054,540——
2020-09-16$900.45$900.4547,460——
2020-09-15$910.20$910.20355,327——