Ouster Inc. (OUST)
NASDAQ: OUST
· Real-Time Price · USD
35.53
0.48 (1.37%)
At close: Aug 15, 2025, 1:21 PM
OUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.49 | 35.63 | 31.45 | 35.05 | 35.05 | 5.86% | 4,482,100 |
| 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 |
| Aug 11, 2025 | 26.75 | 30.75 | 26.36 | 27.88 | 27.88 | 8.06% | 4,831,800 |
| Aug 8, 2025 | 29.44 | 32.95 | 25.51 | 25.80 | 25.80 | 11.69% | 7,390,900 |
| Aug 7, 2025 | 23.45 | 23.73 | 22.49 | 23.10 | 23.10 | 0.57% | 2,863,327 |
| Aug 6, 2025 | 24.15 | 24.29 | 22.54 | 22.97 | 22.97 | -4.45% | 1,359,437 |
| Aug 5, 2025 | 24.23 | 25.09 | 23.40 | 24.04 | 24.04 | 0.63% | 2,088,000 |
| Aug 4, 2025 | 22.56 | 24.08 | 22.51 | 23.89 | 23.89 | 8.69% | 2,018,600 |
| Aug 1, 2025 | 22.40 | 22.86 | 21.31 | 21.98 | 21.98 | -5.99% | 2,274,343 |
| Jul 31, 2025 | 23.15 | 24.07 | 23.01 | 23.38 | 23.38 | 3.96% | 2,324,600 |
| Jul 30, 2025 | 23.30 | 23.48 | 22.07 | 22.49 | 22.49 | -3.14% | 2,184,700 |
| Jul 29, 2025 | 26.32 | 26.39 | 22.84 | 23.22 | 23.22 | -10.45% | 2,961,600 |
| Jul 28, 2025 | 26.78 | 27.00 | 25.40 | 25.93 | 25.93 | -1.48% | 1,697,102 |
| Jul 25, 2025 | 28.06 | 28.06 | 26.17 | 26.32 | 26.32 | -7.00% | 1,822,900 |
| Jul 24, 2025 | 26.68 | 28.73 | 26.58 | 28.30 | 28.30 | 6.19% | 2,114,800 |
| Jul 23, 2025 | 27.73 | 27.98 | 25.87 | 26.65 | 26.65 | -2.67% | 2,599,800 |
| Jul 22, 2025 | 28.67 | 28.67 | 25.05 | 27.38 | 27.38 | -6.62% | 4,368,100 |
| Jul 21, 2025 | 31.32 | 31.77 | 29.17 | 29.32 | 29.32 | -4.34% | 2,624,800 |
| Jul 18, 2025 | 28.64 | 31.31 | 28.14 | 30.65 | 30.65 | 7.02% | 3,203,300 |