Ouster Inc. (OUSTZ)
0.09
0.02 (28.21%)
At close: Mar 28, 2025, 3:12 PM
0.09
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
OUSTZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 10,776 |
| Mar 26, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 35,523 |
| Mar 25, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | -11.11% | 34,440 |
| Mar 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 156,825 |
| Mar 21, 2025 | 0.08 | 0.11 | 0.07 | 0.09 | 0.02 | 28.57% | 133,205 |
| Mar 20, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 26,974 |
| Mar 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 6,492 |
| Mar 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 30,232 |
| Mar 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 22,100 |
| Mar 14, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 27,519 |
| Mar 13, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.01 | 14.29% | 25,727 |
| Mar 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 13,685 |
| Mar 11, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.01 | 14.29% | 9,541 |
| Mar 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 6,100 |
| Mar 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.01 | 14.29% | 15,145 |
| Mar 6, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 46,736 |
| Mar 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 73,650 |
| Mar 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 2,128 |
| Mar 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 10,207 |
| Feb 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 2,665 |
| Feb 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 100 |
| Feb 26, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 11,000 |
| Feb 25, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | -0.01 | -11.11% | 35,419 |
| Feb 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 14,647 |
| Feb 21, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 4,050 |
| Feb 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 49,832 |
| Feb 19, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 113,085 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 5,614 |
| Feb 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.01 | 11.11% | 7,684 |
| Feb 13, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 16,772 |
| Feb 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 25,030 |
| Feb 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 10,510 |
| Feb 10, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 12,950 |
| Feb 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 66,355 |
| Feb 6, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.02 | 25.00% | 15,085 |
| Feb 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 35,600 |
| Feb 4, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 64,711 |
| Feb 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 10,200 |
| Jan 30, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 460 |
| Jan 29, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 22,340 |
| Jan 28, 2025 | 0.10 | 0.11 | 0.08 | 0.08 | -0.03 | -27.27% | 32,345 |
| Jan 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.01 | 10.00% | 3,034 |
| Jan 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | -0.01 | -9.09% | 27,098 |
| Jan 21, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.01 | 10.00% | 929 |
| Jan 17, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.01 | 11.11% | 19,625 |
| Jan 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 54,790 |
| Jan 15, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.01 | 11.11% | 37,839 |
| Jan 14, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 3,460 |
| Jan 13, 2025 | 0.10 | 0.11 | 0.08 | 0.10 | -0.01 | -9.09% | 17,718 |
| Jan 10, 2025 | 0.09 | 0.13 | 0.08 | 0.11 | 0.04 | 57.14% | 183,970 |