Ouster Inc. (OUST)
6.99
-0.07 (-0.99%)
At close: Apr 15, 2025, 3:59 PM
6.96
-0.41%
Pre-market: Apr 16, 2025, 05:30 AM EDT
Ouster Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.10 | 7.10 | 7.17 | 7.17 | 6.88 | 6.88 | 6.99 | 6.99 | -0.99% | 536,015 |
| Apr 14, 2025 | 7.29 | 7.29 | 7.36 | 7.36 | 6.84 | 6.84 | 7.06 | 7.06 | 0.14% | 946,800 |
| Apr 11, 2025 | 7.11 | 7.11 | 7.19 | 7.19 | 6.80 | 6.80 | 7.05 | 7.05 | -0.70% | 855,300 |
| Apr 10, 2025 | 7.14 | 7.14 | 7.30 | 7.30 | 6.86 | 6.86 | 7.10 | 7.10 | -4.18% | 1,011,600 |
| Apr 9, 2025 | 6.48 | 6.48 | 7.57 | 7.57 | 6.34 | 6.34 | 7.41 | 7.41 | 12.10% | 1,724,800 |
| Apr 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 6.45 | 6.45 | 6.61 | 6.61 | -11.04% | 1,801,800 |
| Apr 7, 2025 | 6.72 | 6.72 | 8.04 | 8.04 | 6.61 | 6.61 | 7.43 | 7.43 | 3.19% | 1,779,800 |
| Apr 4, 2025 | 7.77 | 7.77 | 7.86 | 7.86 | 6.83 | 6.83 | 7.20 | 7.20 | -11.00% | 1,883,200 |
| Apr 3, 2025 | 8.33 | 8.33 | 8.47 | 8.47 | 7.98 | 7.98 | 8.09 | 8.09 | -9.30% | 1,144,500 |
| Apr 2, 2025 | 8.51 | 8.51 | 9.08 | 9.08 | 8.45 | 8.45 | 8.92 | 8.92 | 2.06% | 700,200 |
| Apr 1, 2025 | 8.99 | 8.99 | 9.02 | 9.02 | 8.46 | 8.46 | 8.74 | 8.74 | -2.67% | 868,500 |
| Mar 31, 2025 | 9.07 | 9.07 | 9.20 | 9.20 | 8.75 | 8.75 | 8.98 | 8.98 | -5.87% | 1,015,500 |
| Mar 28, 2025 | 9.72 | 9.72 | 9.88 | 9.88 | 9.31 | 9.31 | 9.54 | 9.54 | -4.41% | 1,253,200 |
| Mar 27, 2025 | 10.78 | 10.78 | 10.85 | 10.85 | 9.80 | 9.80 | 9.98 | 9.98 | -6.03% | 1,363,200 |
| Mar 26, 2025 | 11.24 | 11.24 | 11.39 | 11.39 | 10.34 | 10.34 | 10.62 | 10.62 | -5.43% | 1,120,800 |
| Mar 25, 2025 | 10.92 | 10.92 | 11.25 | 11.25 | 10.54 | 10.54 | 11.23 | 11.23 | -0.09% | 1,216,400 |
| Mar 24, 2025 | 11.52 | 11.52 | 12.03 | 12.03 | 11.12 | 11.12 | 11.24 | 11.24 | 1.72% | 3,248,400 |
| Mar 21, 2025 | 8.54 | 8.54 | 11.11 | 11.11 | 8.54 | 8.54 | 11.05 | 11.05 | 31.86% | 7,939,700 |
| Mar 20, 2025 | 8.18 | 8.18 | 8.72 | 8.72 | 8.16 | 8.16 | 8.38 | 8.38 | 0.96% | 1,732,800 |
| Mar 19, 2025 | 8.19 | 8.19 | 8.55 | 8.55 | 8.11 | 8.11 | 8.30 | 8.30 | 1.72% | 693,000 |
| Mar 18, 2025 | 8.25 | 8.25 | 8.36 | 8.36 | 7.98 | 7.98 | 8.16 | 8.16 | -4.11% | 706,900 |
| Mar 17, 2025 | 8.02 | 8.02 | 8.62 | 8.62 | 7.97 | 7.97 | 8.51 | 8.51 | 6.78% | 1,115,000 |
| Mar 14, 2025 | 7.75 | 7.75 | 7.98 | 7.98 | 7.54 | 7.54 | 7.97 | 7.97 | 5.42% | 889,700 |
| Mar 13, 2025 | 7.40 | 7.40 | 7.71 | 7.71 | 7.28 | 7.28 | 7.56 | 7.56 | 1.07% | 1,120,800 |
| Mar 12, 2025 | 8.17 | 8.17 | 8.27 | 8.27 | 7.40 | 7.40 | 7.48 | 7.48 | -4.71% | 1,786,300 |
| Mar 11, 2025 | 7.65 | 7.65 | 8.01 | 8.01 | 7.56 | 7.56 | 7.85 | 7.85 | 2.61% | 724,900 |
| Mar 10, 2025 | 7.81 | 7.81 | 7.91 | 7.91 | 7.51 | 7.51 | 7.65 | 7.65 | -5.32% | 1,094,200 |
| Mar 7, 2025 | 7.86 | 7.86 | 8.11 | 8.11 | 7.66 | 7.66 | 8.08 | 8.08 | 1.25% | 814,300 |
| Mar 6, 2025 | 8.00 | 8.00 | 8.32 | 8.32 | 7.81 | 7.81 | 7.98 | 7.98 | -4.43% | 768,700 |
| Mar 5, 2025 | 7.92 | 7.92 | 8.39 | 8.39 | 7.66 | 7.66 | 8.35 | 8.35 | 7.46% | 834,200 |
| Mar 4, 2025 | 7.46 | 7.46 | 8.06 | 8.06 | 7.28 | 7.28 | 7.77 | 7.77 | 1.04% | 1,095,900 |
| Mar 3, 2025 | 8.40 | 8.40 | 8.48 | 8.48 | 7.63 | 7.63 | 7.69 | 7.69 | -6.79% | 1,081,200 |
| Feb 28, 2025 | 7.93 | 7.93 | 8.35 | 8.35 | 7.81 | 7.81 | 8.25 | 8.25 | 1.98% | 777,700 |
| Feb 27, 2025 | 8.41 | 8.41 | 8.55 | 8.55 | 7.88 | 7.88 | 8.09 | 8.09 | -2.76% | 883,800 |
| Feb 26, 2025 | 8.16 | 8.16 | 8.64 | 8.64 | 8.14 | 8.14 | 8.32 | 8.32 | 3.48% | 872,600 |
| Feb 25, 2025 | 8.20 | 8.20 | 8.29 | 8.29 | 7.87 | 7.87 | 8.04 | 8.04 | -2.78% | 1,099,600 |
| Feb 24, 2025 | 8.81 | 8.81 | 8.88 | 8.88 | 8.20 | 8.20 | 8.27 | 8.27 | -6.76% | 1,596,700 |
| Feb 21, 2025 | 10.07 | 10.07 | 10.15 | 10.15 | 8.84 | 8.84 | 8.87 | 8.87 | -9.95% | 1,511,400 |
| Feb 20, 2025 | 10.21 | 10.21 | 10.32 | 10.32 | 9.54 | 9.54 | 9.85 | 9.85 | -3.53% | 1,075,200 |
| Feb 19, 2025 | 9.87 | 9.87 | 10.55 | 10.55 | 9.87 | 9.87 | 10.21 | 10.21 | 1.59% | 907,100 |
| Feb 18, 2025 | 9.91 | 9.91 | 10.29 | 10.29 | 9.88 | 9.88 | 10.05 | 10.05 | 2.24% | 728,400 |
| Feb 14, 2025 | 10.16 | 10.16 | 10.28 | 10.28 | 9.74 | 9.74 | 9.83 | 9.83 | -2.58% | 887,400 |
| Feb 13, 2025 | 9.74 | 9.74 | 10.16 | 10.16 | 9.65 | 9.65 | 10.09 | 10.09 | 5.10% | 772,900 |
| Feb 12, 2025 | 9.49 | 9.49 | 9.99 | 9.99 | 9.49 | 9.49 | 9.60 | 9.60 | -1.13% | 1,061,900 |
| Feb 11, 2025 | 9.97 | 9.97 | 10.18 | 10.18 | 9.57 | 9.57 | 9.71 | 9.71 | -5.54% | 1,125,300 |
| Feb 10, 2025 | 10.62 | 10.62 | 10.83 | 10.83 | 10.20 | 10.20 | 10.28 | 10.28 | -1.06% | 789,302 |
| Feb 7, 2025 | 11.08 | 11.08 | 11.48 | 11.48 | 10.20 | 10.20 | 10.39 | 10.39 | -5.97% | 1,880,124 |
| Feb 6, 2025 | 10.44 | 10.44 | 11.26 | 11.26 | 10.31 | 10.31 | 11.05 | 11.05 | 7.49% | 1,465,508 |
| Feb 5, 2025 | 10.11 | 10.11 | 10.78 | 10.78 | 10.00 | 10.00 | 10.28 | 10.28 | 1.78% | 976,975 |
| Feb 4, 2025 | 9.74 | 9.74 | 10.31 | 10.31 | 9.71 | 9.71 | 10.10 | 10.10 | 5.76% | 1,053,631 |