Ouster, Inc. (OUST)
NASDAQ: OUST · Real-Time Price · USD
14.59
+0.83 (6.03%)
At close: Jun 6, 2025, 4:00 PM
14.64
+0.05 (0.34%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Ouster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.15 | 15.16 | 13.91 | 14.59 | 14.59 | 6.03% | 2,623,749 |
| Jun 5, 2025 | 14.00 | 14.55 | 13.45 | 13.76 | 13.76 | -1.50% | 2,535,975 |
| Jun 4, 2025 | 13.51 | 14.09 | 12.86 | 13.97 | 13.97 | 4.41% | 2,509,622 |
| Jun 3, 2025 | 12.96 | 13.42 | 12.53 | 13.38 | 13.38 | 4.61% | 1,978,732 |
| Jun 2, 2025 | 12.19 | 12.79 | 11.87 | 12.79 | 12.79 | 4.58% | 2,491,277 |
| May 30, 2025 | 11.70 | 12.65 | 11.44 | 12.23 | 12.23 | 3.82% | 4,006,559 |
| May 29, 2025 | 12.43 | 12.63 | 11.58 | 11.78 | 11.78 | -1.34% | 1,986,165 |
| May 28, 2025 | 10.82 | 12.05 | 10.61 | 11.94 | 11.94 | 10.25% | 3,410,940 |
| May 27, 2025 | 10.60 | 10.95 | 10.36 | 10.83 | 10.83 | 5.25% | 1,238,393 |
| May 23, 2025 | 10.06 | 10.45 | 10.06 | 10.29 | 10.29 | -1.25% | 594,450 |
| May 22, 2025 | 9.90 | 10.55 | 9.77 | 10.42 | 10.42 | 5.36% | 1,191,426 |
| May 21, 2025 | 9.97 | 10.29 | 9.82 | 9.89 | 9.89 | -3.79% | 1,069,702 |
| May 20, 2025 | 10.78 | 10.78 | 10.21 | 10.28 | 10.28 | -6.03% | 1,291,880 |
| May 19, 2025 | 10.59 | 11.23 | 10.49 | 10.94 | 10.94 | -1.26% | 2,271,863 |
| May 16, 2025 | 11.24 | 11.47 | 10.84 | 11.08 | 11.08 | -1.42% | 1,456,786 |
| May 15, 2025 | 11.15 | 11.39 | 10.88 | 11.24 | 11.24 | -1.14% | 899,818 |
| May 14, 2025 | 11.41 | 11.55 | 11.02 | 11.37 | 11.37 | -0.35% | 1,062,543 |
| May 13, 2025 | 11.08 | 11.49 | 10.56 | 11.41 | 11.41 | -0.52% | 2,169,288 |
| May 12, 2025 | 11.20 | 11.76 | 10.68 | 11.47 | 11.47 | 8.00% | 3,042,165 |
| May 9, 2025 | 9.40 | 11.23 | 9.22 | 10.62 | 10.62 | 22.77% | 4,277,490 |
| May 8, 2025 | 8.63 | 8.94 | 8.37 | 8.65 | 8.65 | 4.72% | 1,648,282 |
| May 7, 2025 | 8.12 | 8.43 | 8.08 | 8.26 | 8.26 | 3.12% | 1,071,847 |
| May 6, 2025 | 7.75 | 8.15 | 7.65 | 8.01 | 8.01 | 0.50% | 739,072 |
| May 5, 2025 | 8.14 | 8.24 | 7.90 | 7.97 | 7.97 | -4.32% | 790,030 |
| May 2, 2025 | 7.72 | 8.79 | 7.72 | 8.33 | 8.33 | 9.89% | 1,548,259 |
| May 1, 2025 | 7.68 | 7.77 | 7.50 | 7.58 | 7.58 | 2.02% | 720,851 |
| Apr 30, 2025 | 7.30 | 7.46 | 7.05 | 7.43 | 7.43 | -3.76% | 845,942 |
| Apr 29, 2025 | 7.69 | 7.82 | 7.52 | 7.72 | 7.72 | -0.26% | 718,084 |
| Apr 28, 2025 | 8.00 | 8.38 | 7.56 | 7.74 | 7.74 | -3.01% | 1,317,766 |
| Apr 25, 2025 | 7.72 | 8.11 | 7.62 | 7.98 | 7.98 | 3.37% | 875,960 |
| Apr 24, 2025 | 7.06 | 7.74 | 7.06 | 7.72 | 7.72 | 9.35% | 1,137,004 |
| Apr 23, 2025 | 7.31 | 7.60 | 7.05 | 7.06 | 7.06 | 2.02% | 1,175,193 |
| Apr 22, 2025 | 6.88 | 7.10 | 6.81 | 6.92 | 6.92 | 2.67% | 934,963 |
| Apr 21, 2025 | 6.85 | 6.88 | 6.58 | 6.74 | 6.74 | -3.58% | 656,158 |
| Apr 17, 2025 | 6.91 | 7.11 | 6.79 | 6.99 | 6.99 | 1.16% | 638,191 |
| Apr 16, 2025 | 6.80 | 6.93 | 6.69 | 6.91 | 6.91 | -1.14% | 627,895 |
| Apr 15, 2025 | 7.10 | 7.17 | 6.88 | 6.99 | 6.99 | -0.99% | 571,645 |
| Apr 14, 2025 | 7.29 | 7.36 | 6.85 | 7.06 | 7.06 | 0.14% | 946,839 |
| Apr 11, 2025 | 7.11 | 7.19 | 6.80 | 7.05 | 7.05 | -0.70% | 855,302 |
| Apr 10, 2025 | 7.14 | 7.30 | 6.86 | 7.10 | 7.10 | -4.18% | 1,011,599 |
| Apr 9, 2025 | 6.48 | 7.57 | 6.34 | 7.41 | 7.41 | 12.10% | 1,724,752 |
| Apr 8, 2025 | 7.82 | 7.82 | 6.45 | 6.61 | 6.61 | -11.04% | 1,801,823 |
| Apr 7, 2025 | 6.72 | 8.04 | 6.61 | 7.43 | 7.43 | 3.19% | 1,779,825 |
| Apr 4, 2025 | 7.77 | 7.86 | 6.83 | 7.20 | 7.20 | -11.00% | 1,883,503 |
| Apr 3, 2025 | 8.33 | 8.47 | 7.98 | 8.09 | 8.09 | -9.30% | 1,144,510 |
| Apr 2, 2025 | 8.51 | 9.08 | 8.45 | 8.92 | 8.92 | 2.06% | 700,201 |
| Apr 1, 2025 | 8.99 | 9.02 | 8.46 | 8.74 | 8.74 | -2.67% | 868,488 |
| Mar 31, 2025 | 9.07 | 9.20 | 8.75 | 8.98 | 8.98 | -5.87% | 1,015,521 |
| 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 |