Ouster, Inc. (OUST)
NASDAQ: OUST · Real-Time Price · USD
8.87
-0.98 (-9.95%)
At close: Feb 21, 2025, 4:00 PM
9.00
+0.13 (1.47%)
After-hours: Feb 21, 2025, 7:54 PM EST
Ouster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.07 | 10.15 | 8.84 | 8.87 | 8.87 | -9.95% | 1,511,447 |
| Feb 20, 2025 | 10.21 | 10.32 | 9.54 | 9.85 | 9.85 | -3.53% | 1,075,228 |
| Feb 19, 2025 | 9.87 | 10.55 | 9.87 | 10.21 | 10.21 | 1.59% | 907,094 |
| Feb 18, 2025 | 9.91 | 10.29 | 9.88 | 10.05 | 10.05 | 2.24% | 728,353 |
| Feb 14, 2025 | 10.16 | 10.28 | 9.74 | 9.83 | 9.83 | -2.58% | 887,397 |
| Feb 13, 2025 | 9.74 | 10.16 | 9.65 | 10.09 | 10.09 | 5.10% | 773,275 |
| Feb 12, 2025 | 9.49 | 9.99 | 9.49 | 9.60 | 9.60 | -1.13% | 1,061,857 |
| Feb 11, 2025 | 9.97 | 10.18 | 9.57 | 9.71 | 9.71 | -5.54% | 1,125,334 |
| Feb 10, 2025 | 10.62 | 10.83 | 10.20 | 10.28 | 10.28 | -1.06% | 790,403 |
| Feb 7, 2025 | 11.08 | 11.48 | 10.20 | 10.39 | 10.39 | -5.97% | 1,882,962 |
| Feb 6, 2025 | 10.44 | 11.26 | 10.31 | 11.05 | 11.05 | 7.49% | 1,466,739 |
| Feb 5, 2025 | 10.11 | 10.78 | 10.00 | 10.28 | 10.28 | 1.78% | 980,141 |
| Feb 4, 2025 | 9.74 | 10.31 | 9.71 | 10.10 | 10.10 | 5.76% | 1,084,536 |
| Feb 3, 2025 | 9.46 | 9.81 | 9.25 | 9.55 | 9.55 | -4.12% | 1,057,188 |
| Jan 31, 2025 | 10.07 | 10.73 | 9.86 | 9.96 | 9.96 | 0.81% | 1,066,346 |
| Jan 30, 2025 | 9.70 | 10.11 | 9.55 | 9.88 | 9.88 | 4.44% | 1,035,762 |
| Jan 29, 2025 | 9.74 | 9.90 | 9.39 | 9.46 | 9.46 | -2.87% | 788,562 |
| Jan 28, 2025 | 9.82 | 9.94 | 9.43 | 9.74 | 9.74 | 0.62% | 818,365 |
| Jan 27, 2025 | 9.91 | 9.99 | 9.40 | 9.68 | 9.68 | -7.46% | 1,738,151 |
| Jan 24, 2025 | 11.07 | 11.68 | 10.43 | 10.46 | 10.46 | -2.43% | 1,423,423 |
| Jan 23, 2025 | 10.53 | 10.79 | 10.40 | 10.72 | 10.72 | -0.46% | 712,644 |
| Jan 22, 2025 | 10.38 | 11.00 | 9.94 | 10.77 | 10.77 | 2.09% | 1,527,492 |
| Jan 21, 2025 | 10.93 | 10.98 | 10.32 | 10.55 | 10.55 | -0.47% | 1,292,497 |
| Jan 17, 2025 | 11.26 | 11.42 | 10.54 | 10.60 | 10.60 | -5.94% | 1,414,413 |
| Jan 16, 2025 | 11.58 | 11.69 | 10.97 | 11.27 | 11.27 | -1.40% | 947,636 |
| Jan 15, 2025 | 11.45 | 12.07 | 11.23 | 11.43 | 11.43 | 6.52% | 1,536,761 |
| Jan 14, 2025 | 11.24 | 11.77 | 10.52 | 10.73 | 10.73 | -1.11% | 1,549,399 |
| Jan 13, 2025 | 10.77 | 11.05 | 10.10 | 10.85 | 10.85 | -4.15% | 1,865,042 |
| Jan 10, 2025 | 12.08 | 12.24 | 11.02 | 11.32 | 11.32 | -10.12% | 2,162,191 |
| Jan 8, 2025 | 13.66 | 13.90 | 11.69 | 12.60 | 12.60 | -13.79% | 2,599,255 |
| Jan 7, 2025 | 15.37 | 15.76 | 14.22 | 14.61 | 14.61 | -4.01% | 2,012,248 |
| Jan 6, 2025 | 15.21 | 15.87 | 14.37 | 15.22 | 15.22 | 3.96% | 2,982,047 |
| Jan 3, 2025 | 12.40 | 14.78 | 12.17 | 14.64 | 14.64 | 18.54% | 2,839,277 |
| Jan 2, 2025 | 12.24 | 12.98 | 11.77 | 12.35 | 12.35 | 1.06% | 1,742,256 |
| Dec 31, 2024 | 12.40 | 12.70 | 11.48 | 12.22 | 12.22 | -1.85% | 1,465,882 |
| Dec 30, 2024 | 12.38 | 12.96 | 11.71 | 12.45 | 12.45 | -0.32% | 1,524,626 |
| Dec 27, 2024 | 13.70 | 13.93 | 12.01 | 12.49 | 12.49 | -8.90% | 2,043,617 |
| Dec 26, 2024 | 12.78 | 13.78 | 12.32 | 13.71 | 13.71 | 7.03% | 1,816,094 |
| Dec 24, 2024 | 12.30 | 13.12 | 11.94 | 12.81 | 12.81 | 4.91% | 1,159,667 |
| Dec 23, 2024 | 12.11 | 12.37 | 11.36 | 12.21 | 12.21 | 1.92% | 1,849,107 |
| Dec 20, 2024 | 10.10 | 12.32 | 9.80 | 11.98 | 11.98 | 14.97% | 4,327,969 |
| Dec 19, 2024 | 10.88 | 12.00 | 10.28 | 10.42 | 10.42 | 0.39% | 2,752,865 |
| Dec 18, 2024 | 10.95 | 12.07 | 10.05 | 10.38 | 10.38 | -5.64% | 3,535,317 |
| Dec 17, 2024 | 9.97 | 11.39 | 9.69 | 11.00 | 11.00 | 17.27% | 3,751,479 |
| Dec 16, 2024 | 9.08 | 9.56 | 8.88 | 9.38 | 9.38 | 3.30% | 1,089,178 |
| Dec 13, 2024 | 9.16 | 9.35 | 8.86 | 9.08 | 9.08 | -0.66% | 910,008 |
| Dec 12, 2024 | 9.75 | 10.19 | 9.03 | 9.14 | 9.14 | -5.09% | 1,599,225 |
| Dec 11, 2024 | 9.88 | 9.93 | 9.27 | 9.63 | 9.63 | -1.63% | 1,313,633 |
| Dec 10, 2024 | 9.93 | 10.26 | 9.70 | 9.79 | 9.79 | -1.90% | 1,122,424 |
| Dec 9, 2024 | 10.72 | 10.90 | 9.75 | 9.98 | 9.98 | -3.95% | 1,352,128 |
| Dec 6, 2024 | 9.07 | 10.52 | 9.00 | 10.39 | 10.39 | 16.22% | 2,549,512 |
| Dec 5, 2024 | 8.89 | 9.26 | 8.74 | 8.94 | 8.94 | 0.45% | 866,412 |
| Dec 4, 2024 | 9.07 | 9.37 | 8.83 | 8.90 | 8.90 | -2.20% | 844,963 |
| Dec 3, 2024 | 9.47 | 9.62 | 8.51 | 9.10 | 9.10 | -5.41% | 1,443,731 |
| Dec 2, 2024 | 10.09 | 10.36 | 9.57 | 9.62 | 9.62 | -2.63% | 1,328,983 |
| Nov 29, 2024 | 9.70 | 10.25 | 9.69 | 9.88 | 9.88 | 3.46% | 683,003 |
| Nov 27, 2024 | 9.43 | 10.15 | 9.43 | 9.55 | 9.55 | 2.03% | 950,903 |
| Nov 26, 2024 | 9.78 | 9.87 | 9.28 | 9.36 | 9.36 | -5.26% | 1,007,716 |
| Nov 25, 2024 | 9.95 | 10.06 | 9.41 | 9.88 | 9.88 | 3.67% | 1,104,048 |
| Nov 22, 2024 | 9.10 | 9.77 | 9.00 | 9.53 | 9.53 | 6.24% | 1,071,284 |
| Nov 21, 2024 | 8.97 | 9.01 | 8.59 | 8.97 | 8.97 | 1.01% | 716,140 |
| Nov 20, 2024 | 9.13 | 9.17 | 8.50 | 8.88 | 8.88 | -1.55% | 981,837 |
| Nov 19, 2024 | 8.87 | 9.68 | 8.75 | 9.02 | 9.02 | 2.73% | 1,874,851 |
| Nov 18, 2024 | 8.44 | 8.91 | 8.25 | 8.78 | 8.78 | 4.03% | 1,484,530 |
| Nov 15, 2024 | 8.77 | 8.85 | 8.22 | 8.44 | 8.44 | -2.99% | 913,599 |
| Nov 14, 2024 | 9.26 | 9.39 | 8.56 | 8.70 | 8.70 | -4.50% | 1,184,350 |
| Nov 13, 2024 | 9.50 | 9.76 | 8.87 | 9.11 | 9.11 | -6.76% | 1,341,176 |
| Nov 12, 2024 | 10.21 | 10.27 | 9.57 | 9.77 | 9.77 | -7.39% | 2,401,234 |
| Nov 11, 2024 | 8.31 | 10.73 | 8.29 | 10.55 | 10.55 | 32.04% | 4,174,481 |
| Nov 8, 2024 | 7.30 | 8.10 | 7.27 | 7.99 | 7.99 | 1.52% | 1,980,284 |
| Nov 7, 2024 | 7.86 | 8.05 | 7.65 | 7.87 | 7.87 | 0.51% | 1,126,540 |
| Nov 6, 2024 | 7.89 | 8.05 | 7.50 | 7.83 | 7.83 | 4.96% | 1,152,032 |
| Nov 5, 2024 | 7.06 | 7.53 | 7.06 | 7.46 | 7.46 | 5.82% | 727,740 |
| Nov 4, 2024 | 7.02 | 7.30 | 7.00 | 7.05 | 7.05 | 0.71% | 729,253 |
| Nov 1, 2024 | 6.79 | 7.28 | 6.74 | 7.00 | 7.00 | 5.58% | 954,730 |
| Oct 31, 2024 | 6.95 | 6.96 | 6.60 | 6.63 | 6.63 | -4.88% | 654,907 |
| Oct 30, 2024 | 7.01 | 7.15 | 6.77 | 6.97 | 6.97 | -1.83% | 911,450 |
| Oct 29, 2024 | 7.47 | 7.47 | 6.97 | 7.10 | 7.10 | -4.44% | 1,154,039 |
| Oct 28, 2024 | 7.66 | 7.84 | 7.42 | 7.43 | 7.43 | -1.59% | 898,144 |
| Oct 25, 2024 | 7.81 | 8.01 | 7.55 | 7.55 | 7.55 | -2.58% | 645,854 |
| Oct 24, 2024 | 7.85 | 8.18 | 7.67 | 7.75 | 7.75 | -0.77% | 829,027 |
| Oct 23, 2024 | 8.30 | 8.30 | 7.54 | 7.81 | 7.81 | -6.80% | 1,652,165 |
| Oct 22, 2024 | 8.25 | 8.52 | 8.01 | 8.38 | 8.38 | 1.58% | 1,207,870 |
| Oct 21, 2024 | 8.02 | 8.33 | 7.65 | 8.25 | 8.25 | 2.23% | 1,017,257 |
| Oct 18, 2024 | 8.04 | 8.37 | 7.93 | 8.07 | 8.07 | 1.89% | 1,832,293 |
| Oct 17, 2024 | 7.58 | 8.13 | 7.40 | 7.92 | 7.92 | 5.32% | 1,746,742 |
| Oct 16, 2024 | 7.28 | 7.55 | 7.12 | 7.52 | 7.52 | 5.62% | 1,017,890 |
| Oct 15, 2024 | 7.09 | 7.27 | 6.80 | 7.12 | 7.12 | 0.56% | 937,095 |
| Oct 14, 2024 | 7.18 | 7.23 | 6.89 | 7.08 | 7.08 | -0.98% | 747,211 |
| Oct 11, 2024 | 6.55 | 7.31 | 6.53 | 7.15 | 7.15 | 8.66% | 1,288,354 |
| Oct 10, 2024 | 6.59 | 6.67 | 6.39 | 6.58 | 6.58 | -0.75% | 652,788 |
| Oct 9, 2024 | 6.26 | 6.73 | 6.16 | 6.63 | 6.63 | 5.74% | 836,917 |
| Oct 8, 2024 | 6.43 | 6.49 | 6.23 | 6.27 | 6.27 | -2.79% | 630,552 |
| Oct 7, 2024 | 6.49 | 6.59 | 6.29 | 6.45 | 6.45 | 1.10% | 687,196 |
| Oct 4, 2024 | 6.31 | 6.58 | 6.19 | 6.38 | 6.38 | 3.57% | 817,168 |
| Oct 3, 2024 | 6.08 | 6.22 | 6.06 | 6.16 | 6.16 | -0.65% | 503,796 |
| Oct 2, 2024 | 6.01 | 6.24 | 5.94 | 6.20 | 6.20 | 2.31% | 608,823 |
| Oct 1, 2024 | 6.35 | 6.37 | 5.97 | 6.06 | 6.06 | -3.81% | 853,714 |
| Sep 30, 2024 | 6.35 | 6.51 | 6.20 | 6.30 | 6.30 | -0.94% | 1,079,967 |
| Sep 27, 2024 | 6.40 | 6.69 | 6.35 | 6.36 | 6.36 | 1.11% | 942,077 |