Ouster Inc.

10.96
-0.28 (-2.49%)
Mar 25, 2025, 11:33 AM - Market open

OUST Stock Price History

Date Open High Low Close Change % Change Volume
Mar 24, 2025 11.52 12.03 11.13 11.24 0.19 1.72% 3,205,379
Mar 21, 2025 8.54 11.11 8.54 11.05 2.67 31.86% 7,933,600
Mar 20, 2025 8.18 8.72 8.16 8.38 0.08 0.96% 1,732,800
Mar 19, 2025 8.19 8.55 8.11 8.30 0.14 1.72% 693,000
Mar 18, 2025 8.25 8.36 7.98 8.16 -0.35 -4.11% 706,900
Mar 17, 2025 8.02 8.62 7.97 8.51 0.54 6.78% 1,115,000
Mar 14, 2025 7.75 7.98 7.54 7.97 0.41 5.42% 889,700
Mar 13, 2025 7.40 7.71 7.28 7.56 0.08 1.07% 1,120,800
Mar 12, 2025 8.17 8.27 7.40 7.48 -0.37 -4.71% 1,786,300
Mar 11, 2025 7.65 8.01 7.56 7.85 0.20 2.61% 724,900
Mar 10, 2025 7.81 7.91 7.51 7.65 -0.43 -5.32% 1,094,200
Mar 7, 2025 7.86 8.11 7.66 8.08 0.10 1.25% 814,300
Mar 6, 2025 8.00 8.32 7.81 7.98 -0.37 -4.43% 768,700
Mar 5, 2025 7.92 8.39 7.66 8.35 0.58 7.46% 834,200
Mar 4, 2025 7.46 8.06 7.28 7.77 0.08 1.04% 1,095,900
Mar 3, 2025 8.40 8.48 7.63 7.69 -0.56 -6.79% 1,081,200
Feb 28, 2025 7.93 8.35 7.81 8.25 0.16 1.98% 777,700
Feb 27, 2025 8.41 8.55 7.88 8.09 -0.23 -2.76% 883,800
Feb 26, 2025 8.16 8.64 8.14 8.32 0.28 3.48% 872,600
Feb 25, 2025 8.20 8.29 7.87 8.04 -0.23 -2.78% 1,099,600
Feb 24, 2025 8.81 8.88 8.20 8.27 -0.60 -6.76% 1,596,700
Feb 21, 2025 10.07 10.15 8.84 8.87 -0.98 -9.95% 1,511,400
Feb 20, 2025 10.21 10.32 9.54 9.85 -0.36 -3.53% 1,075,200
Feb 19, 2025 9.87 10.55 9.87 10.21 0.16 1.59% 907,100
Feb 18, 2025 9.91 10.29 9.88 10.05 0.22 2.24% 728,400
Feb 14, 2025 10.16 10.28 9.74 9.83 -0.26 -2.58% 887,400
Feb 13, 2025 9.74 10.16 9.65 10.09 0.49 5.10% 772,900
Feb 12, 2025 9.49 9.99 9.49 9.60 -0.11 -1.13% 1,061,900
Feb 11, 2025 9.97 10.18 9.57 9.71 -0.57 -5.54% 1,125,300
Feb 10, 2025 10.62 10.83 10.20 10.28 -0.11 -1.06% 789,302
Feb 7, 2025 11.08 11.48 10.20 10.39 -0.66 -5.97% 1,880,124
Feb 6, 2025 10.44 11.26 10.31 11.05 0.77 7.49% 1,465,508
Feb 5, 2025 10.11 10.78 10.00 10.28 0.18 1.78% 976,975
Feb 4, 2025 9.74 10.31 9.71 10.10 0.55 5.76% 1,053,631
Feb 3, 2025 9.46 9.81 9.25 9.55 -0.41 -4.12% 1,044,897
Jan 31, 2025 10.07 10.73 9.86 9.96 0.08 0.81% 1,063,032
Jan 30, 2025 9.70 10.11 9.55 9.88 0.42 4.44% 1,035,333
Jan 29, 2025 9.74 9.90 9.39 9.46 -0.28 -2.87% 787,265
Jan 28, 2025 9.82 9.94 9.43 9.74 0.06 0.62% 818,365
Jan 27, 2025 9.91 9.99 9.40 9.68 -0.78 -7.46% 1,738,151
Jan 24, 2025 11.07 11.68 10.43 10.46 -0.26 -2.43% 1,422,367
Jan 23, 2025 10.53 10.79 10.40 10.72 -0.05 -0.46% 708,990
Jan 22, 2025 10.38 11.00 9.94 10.77 0.22 2.09% 1,524,924
Jan 21, 2025 10.93 10.98 10.32 10.55 -0.05 -0.47% 1,290,841
Jan 17, 2025 11.26 11.42 10.54 10.60 -0.67 -5.94% 1,409,933
Jan 16, 2025 11.58 11.69 10.96 11.27 -0.16 -1.40% 939,432
Jan 15, 2025 11.45 12.07 11.23 11.43 0.70 6.52% 1,528,208
Jan 14, 2025 11.24 11.77 10.52 10.73 -0.12 -1.11% 1,543,420
Jan 13, 2025 10.77 11.05 10.10 10.85 -0.47 -4.15% 1,852,004
Jan 10, 2025 12.08 12.24 11.02 11.32 -1.28 -10.16% 2,153,395