Ouster, Inc. (OUST)
NASDAQ: OUST · Real-Time Price · USD
8.98
-0.56 (-5.87%)
At close: Mar 31, 2025, 4:00 PM
9.19
+0.21 (2.34%)
After-hours: Mar 31, 2025, 7:56 PM EDT
Ouster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.07 | 9.20 | 8.75 | 8.98 | 8.98 | -5.87% | 1,010,480 |
| Mar 28, 2025 | 9.72 | 9.88 | 9.31 | 9.54 | 9.54 | -4.41% | 1,253,175 |
| Mar 27, 2025 | 10.78 | 10.85 | 9.80 | 9.98 | 9.98 | -6.03% | 1,363,220 |
| Mar 26, 2025 | 11.24 | 11.39 | 10.34 | 10.62 | 10.62 | -5.43% | 1,120,839 |
| Mar 25, 2025 | 10.92 | 11.25 | 10.54 | 11.23 | 11.23 | -0.09% | 1,216,398 |
| Mar 24, 2025 | 11.52 | 12.03 | 11.12 | 11.24 | 11.24 | 1.72% | 3,248,374 |
| Mar 21, 2025 | 8.54 | 11.11 | 8.54 | 11.05 | 11.05 | 31.86% | 7,939,712 |
| Mar 20, 2025 | 8.18 | 8.72 | 8.16 | 8.38 | 8.38 | 0.96% | 1,732,846 |
| Mar 19, 2025 | 8.19 | 8.55 | 8.11 | 8.30 | 8.30 | 1.72% | 692,992 |
| Mar 18, 2025 | 8.25 | 8.36 | 7.98 | 8.16 | 8.16 | -4.11% | 707,129 |
| Mar 17, 2025 | 8.02 | 8.62 | 7.97 | 8.51 | 8.51 | 6.78% | 1,115,120 |
| Mar 14, 2025 | 7.75 | 7.98 | 7.54 | 7.97 | 7.97 | 5.42% | 889,727 |
| Mar 13, 2025 | 7.40 | 7.71 | 7.28 | 7.56 | 7.56 | 1.07% | 1,121,102 |
| Mar 12, 2025 | 8.17 | 8.27 | 7.40 | 7.48 | 7.48 | -4.71% | 1,786,346 |
| Mar 11, 2025 | 7.65 | 8.01 | 7.56 | 7.85 | 7.85 | 2.61% | 724,862 |
| Mar 10, 2025 | 7.81 | 7.91 | 7.51 | 7.65 | 7.65 | -5.32% | 1,091,636 |
| Mar 7, 2025 | 7.86 | 8.11 | 7.66 | 8.08 | 8.08 | 1.25% | 814,376 |
| Mar 6, 2025 | 8.00 | 8.32 | 7.81 | 7.98 | 7.98 | -4.43% | 768,778 |
| Mar 5, 2025 | 7.92 | 8.39 | 7.66 | 8.35 | 8.35 | 7.46% | 834,432 |
| Mar 4, 2025 | 7.46 | 8.06 | 7.28 | 7.77 | 7.77 | 1.04% | 1,096,084 |
| Mar 3, 2025 | 8.40 | 8.48 | 7.63 | 7.69 | 7.69 | -6.79% | 1,081,227 |
| Feb 28, 2025 | 7.93 | 8.35 | 7.81 | 8.25 | 8.25 | 1.98% | 777,682 |
| Feb 27, 2025 | 8.41 | 8.55 | 7.88 | 8.09 | 8.09 | -2.76% | 883,862 |
| Feb 26, 2025 | 8.16 | 8.64 | 8.14 | 8.32 | 8.32 | 3.48% | 872,556 |
| Feb 25, 2025 | 8.20 | 8.29 | 7.87 | 8.04 | 8.04 | -2.78% | 1,099,631 |
| Feb 24, 2025 | 8.81 | 8.88 | 8.20 | 8.27 | 8.27 | -6.76% | 1,596,725 |
| 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 |