Ouster Inc. (OUST)
NASDAQ: OUST
· Real-Time Price · USD
29.86
1.46 (5.14%)
At close: Oct 03, 2025, 3:59 PM
30.04
0.60%
After-hours: Oct 03, 2025, 06:18 PM EDT
OUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 27.84 | 29.17 | 27.43 | 28.40 | 28.40 | 3.61% | 2,448,157 |
| Oct 1, 2025 | 26.87 | 28.00 | 26.60 | 27.41 | 27.41 | 1.33% | 1,674,437 |
| Sep 30, 2025 | 27.76 | 27.79 | 26.29 | 27.05 | 27.05 | -2.06% | 2,029,433 |
| Sep 29, 2025 | 28.55 | 28.95 | 27.18 | 27.62 | 27.62 | -0.75% | 2,024,000 |
| Sep 26, 2025 | 28.70 | 28.75 | 27.36 | 27.83 | 27.83 | -2.93% | 2,045,900 |
| Sep 25, 2025 | 28.25 | 29.55 | 27.55 | 28.67 | 28.67 | -3.11% | 2,676,647 |
| Sep 24, 2025 | 32.80 | 32.85 | 29.50 | 29.59 | 29.59 | -10.55% | 3,266,100 |
| Sep 23, 2025 | 35.50 | 35.50 | 32.01 | 33.08 | 33.08 | -5.54% | 2,920,600 |
| Sep 22, 2025 | 33.52 | 35.44 | 31.25 | 35.02 | 35.02 | 1.04% | 3,437,627 |
| Sep 19, 2025 | 34.97 | 35.80 | 34.12 | 34.66 | 34.66 | -0.17% | 4,192,605 |
| Sep 18, 2025 | 31.31 | 34.90 | 30.48 | 34.72 | 34.72 | 13.43% | 6,418,700 |
| Sep 17, 2025 | 29.01 | 31.24 | 28.24 | 30.61 | 30.61 | 2.89% | 3,846,224 |
| Sep 16, 2025 | 28.96 | 29.94 | 28.07 | 29.75 | 29.75 | 2.69% | 2,970,000 |
| Sep 15, 2025 | 29.19 | 30.76 | 28.67 | 28.97 | 28.97 | 0.07% | 3,215,217 |
| Sep 12, 2025 | 30.06 | 30.28 | 27.46 | 28.95 | 28.95 | -5.79% | 4,221,915 |
| Sep 11, 2025 | 28.29 | 31.10 | 28.25 | 30.73 | 30.73 | 8.62% | 3,177,400 |
| Sep 10, 2025 | 30.05 | 30.05 | 27.96 | 28.29 | 28.29 | -0.77% | 2,433,245 |
| Sep 9, 2025 | 28.01 | 28.60 | 27.68 | 28.51 | 28.51 | 0.74% | 1,410,900 |
| 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 |
Page 1 of 63