Ouster Inc. (OUSTW)
0.04
0.00 (12.99%)
At close: Mar 25, 2025, 2:20 PM
0.04
14.44%
Pre-market: Mar 26, 2025, 07:00 AM EDT
OUSTW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 44,228 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 21,999 |
| Mar 21, 2025 | 0.03 | 0.06 | 0.03 | 0.04 | 0.01 | 33.33% | 45,695 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 21,343 |
| Mar 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 17,753 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 9,059 |
| Mar 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 3,577 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 1,615 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 47,163 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 3,233 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 10,099 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 23,965 |
| Mar 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 10,839 |
| Mar 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 22,400 |
| Mar 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 2,640 |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 6,592 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | 50.00% | 2,135 |
| Feb 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | -0.01 | -33.33% | 7,738 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 40,974 |
| Feb 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 12,307 |
| Feb 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 30,551 |
| Feb 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 4,819 |
| Feb 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 18,212 |
| Feb 19, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 5,023 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 10,492 |
| Feb 14, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 99,074 |
| Feb 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 10,343 |
| Feb 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 35,491 |
| Feb 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 21,118 |
| Feb 10, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 57,938 |
| Feb 7, 2025 | 0.07 | 0.08 | 0.04 | 0.06 | -0.01 | -14.29% | 56,228 |
| Feb 6, 2025 | 0.10 | 0.10 | 0.05 | 0.07 | 0.03 | 75.00% | 185,096 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.01 | 33.33% | 12,695 |
| Feb 4, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 26,191 |
| Feb 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 25,660 |
| Jan 31, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 32,744 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 201 |
| Jan 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 3,884 |
| Jan 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 1,843 |
| Jan 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 1,969 |
| Jan 24, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 29,822 |
| Jan 23, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 15,829 |
| Jan 22, 2025 | 0.06 | 0.06 | 0.03 | 0.04 | -0.02 | -33.33% | 39,336 |
| Jan 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 26,172 |
| Jan 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 18,253 |
| Jan 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.02 | 50.00% | 47,699 |
| Jan 15, 2025 | 0.06 | 0.06 | 0.02 | 0.04 | -0.01 | -20.00% | 77,095 |
| Jan 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 3,957 |
| Jan 13, 2025 | 0.06 | 0.09 | 0.04 | 0.06 | 0.00 | 0.00% | 15,402 |
| Jan 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 15,247 |