Outset Medical, Inc.
OMNASDAQHealthcare● Active
$4.32
$-0.26(-5.68%)
Market Cap$80080704
P/E Ratio—
52W High$21.98
52W Low$3
Outset Medical, Inc.（OM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
om · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$904.95
Nov 5, 2021
-99.5% from here
5-Year Low5Y
$3.00
Mar 9, 2026
+44.0% from low
IPO Priceadj.
$910.20
Sep 15, 2020
-99.5% since IPO
1 Year Ago
$21.24
Jun 9, 2025
-79.7% in 1Y
5 Years Ago
$673.80
Jun 8, 2021
-99.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.59 | $4.67 | $4.30 | $4.32 | $4.32 | 84K | -5.88% |
| Jun 5, 2026 | $4.63 | $4.84 | $4.56 | $4.58 | $4.58 | 129K | -1.08% |
| Jun 4, 2026 | $4.60 | $5.10 | $4.60 | $4.73 | $4.73 | 178K | +2.83% |
| Jun 3, 2026 | $4.94 | $5.06 | $4.51 | $4.60 | $4.60 | 329K | -6.88% |
| Jun 2, 2026 | $4.93 | $5.14 | $4.79 | $5.07 | $5.07 | 210K | +2.84% |
| Jun 1, 2026 | $4.90 | $4.96 | $4.61 | $4.91 | $4.91 | 234K | +0.20% |
| May 29, 2026 | $5.05 | $5.29 | $4.78 | $4.89 | $4.89 | 181K | -3.17% |
| May 28, 2026 | $4.37 | $5.38 | $4.30 | $5.01 | $5.01 | 385K | +14.65% |
| May 27, 2026 | $4.43 | $4.44 | $4.21 | $4.39 | $4.39 | 117K | -0.90% |
| May 26, 2026 | $4.36 | $4.44 | $4.24 | $4.40 | $4.40 | 152K | +0.92% |
| May 22, 2026 | $4.30 | $4.45 | $4.11 | $4.32 | $4.32 | 103K | +0.47% |
| May 21, 2026 | $4.31 | $4.34 | $4.14 | $4.26 | $4.26 | 94K | -1.16% |
| May 20, 2026 | $3.85 | $4.41 | $3.84 | $4.38 | $4.38 | 250K | +13.77% |
| May 19, 2026 | $3.72 | $3.96 | $3.61 | $3.86 | $3.86 | 119K | +3.76% |
| May 18, 2026 | $3.60 | $3.79 | $3.57 | $3.72 | $3.72 | 131K | +3.33% |
| May 15, 2026 | $3.70 | $3.78 | $3.59 | $3.63 | $3.63 | 215K | -1.89% |
| May 14, 2026 | $3.91 | $3.94 | $3.76 | $3.81 | $3.81 | 330K | -2.56% |
| May 13, 2026 | $3.80 | $4.07 | $3.74 | $3.89 | $3.89 | 161K | +2.37% |
| May 12, 2026 | $3.61 | $3.96 | $3.60 | $3.84 | $3.84 | 187K | +6.37% |
| May 11, 2026 | $3.71 | $3.82 | $3.47 | $3.65 | $3.65 | 237K | -1.62% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OM
Jan 1 → Dec 31 · 6 years2026+15.5%$3.74 → $4.32
+15.5%
2025-77.5%$16.50 → $3.71
-77.5%
2024-79.1%$79.80 → $16.65
-79.1%
2023-79.5%$396.45 → $81.15
-79.5%
2022-43.9%$690.60 → $387.30
-43.9%
2021+2.5%$674.25 → $691.35
+2.5%
Best Year2026 · +15.5%
Worst Year2023 · -79.5%
Positive Years2 / 6
Avg Annual Return-43.7%
6Y Total Return-99.4%
6Y CAGR~-56.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in OM?
If you invested $1,000 in OM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5
Total Return-99.5%
CAGR~-59.0% / yr
Profit$-995
Based on Sep 15, 2020 · $910.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Outset Medical, Inc.（OM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OM 历史股价FMP 日线复权 OHLCV