Ouster Inc. (OUST)
NASDAQ: OUST
· Real-Time Price · USD
28.09
-0.42 (-1.47%)
At close: Sep 10, 2025, 12:22 PM
OUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.01 | 28.60 | 27.68 | 28.51 | 28.51 | 0.74% | 1,320,084 |
| Sep 8, 2025 | 27.98 | 29.37 | 27.83 | 28.30 | 28.30 | 3.02% | 2,004,720 |
| Sep 5, 2025 | 29.04 | 29.30 | 26.75 | 27.47 | 27.47 | -3.07% | 1,773,900 |
| Sep 4, 2025 | 27.29 | 28.35 | 26.71 | 28.34 | 28.34 | 3.32% | 1,679,014 |
| Sep 3, 2025 | 28.43 | 28.53 | 27.18 | 27.43 | 27.43 | -1.86% | 1,153,400 |
| Sep 2, 2025 | 27.34 | 28.38 | 26.53 | 27.95 | 27.95 | -2.03% | 2,370,900 |
| Aug 29, 2025 | 30.46 | 30.78 | 27.41 | 28.53 | 28.53 | -7.55% | 2,965,900 |
| Aug 28, 2025 | 30.60 | 32.60 | 30.12 | 30.86 | 30.86 | 1.92% | 2,493,136 |
| Aug 27, 2025 | 30.65 | 31.05 | 29.93 | 30.28 | 30.28 | -2.01% | 1,612,100 |
| Aug 26, 2025 | 29.89 | 31.62 | 29.82 | 30.90 | 30.90 | 3.03% | 2,872,600 |
| Aug 25, 2025 | 30.71 | 31.20 | 29.20 | 29.99 | 29.99 | -2.15% | 1,484,100 |
| Aug 22, 2025 | 29.72 | 30.93 | 28.50 | 30.65 | 30.65 | 3.13% | 2,827,414 |
| Aug 21, 2025 | 29.70 | 30.08 | 29.01 | 29.72 | 29.72 | 0.54% | 1,411,318 |
| Aug 20, 2025 | 29.38 | 29.86 | 27.78 | 29.56 | 29.56 | -1.14% | 2,004,422 |
| Aug 19, 2025 | 32.03 | 32.48 | 29.33 | 29.90 | 29.90 | -5.50% | 2,472,300 |
| Aug 18, 2025 | 34.72 | 36.25 | 31.23 | 31.64 | 31.64 | -8.87% | 3,590,432 |
| Aug 15, 2025 | 34.91 | 35.87 | 33.53 | 34.72 | 34.72 | -0.94% | 2,734,112 |
| Aug 14, 2025 | 31.49 | 35.63 | 31.45 | 35.05 | 35.05 | 5.86% | 4,486,700 |
| Aug 13, 2025 | 29.78 | 33.49 | 29.78 | 33.11 | 33.11 | 15.37% | 4,806,307 |
| Aug 12, 2025 | 27.87 | 28.85 | 27.31 | 28.70 | 28.70 | 2.94% | 1,919,147 |