Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	25.19	25.85	23.53	25.29	25.29	3.22%	2,384,440
Jan 20, 2026	24.65	26.01	24.01	24.50	24.50	-7.06%	2,323,684
Jan 16, 2026	27.24	27.75	26.25	26.36	26.36	-3.80%	1,452,259
Jan 15, 2026	28.15	28.57	26.60	27.40	27.40	-1.26%	1,551,549
Jan 14, 2026	26.85	27.80	26.20	27.75	27.75	2.36%	1,279,022
Jan 13, 2026	27.94	28.28	27.10	27.11	27.11	-0.77%	1,623,620
Jan 12, 2026	27.41	27.95	25.71	27.32	27.32	-1.97%	2,139,959
Jan 9, 2026	28.35	30.20	27.69	27.87	27.87	0.69%	3,560,755
Jan 8, 2026	25.95	28.32	25.50	27.68	27.68	7.70%	3,679,660
Jan 7, 2026	24.94	25.75	24.25	25.70	25.70	-	1,741,182
Jan 6, 2026	25.16	25.82	24.40	25.70	25.70	3.63%	1,246,708
Jan 5, 2026	24.20	25.35	23.55	24.80	24.80	6.12%	1,626,605
Jan 2, 2026	22.29	23.51	22.13	23.37	23.37	7.99%	1,656,648
Dec 31, 2025	21.30	22.79	21.25	21.64	21.64	0.70%	2,094,752
Dec 30, 2025	21.39	22.05	21.25	21.49	21.49	0.51%	1,358,212
Dec 29, 2025	21.48	22.22	21.04	21.38	21.38	-2.69%	1,656,261
Dec 26, 2025	22.32	22.32	21.50	21.97	21.97	-1.74%	1,008,885
Dec 24, 2025	22.77	22.85	22.13	22.36	22.36	-1.28%	502,142
Dec 23, 2025	22.53	22.95	21.92	22.65	22.65	-1.18%	1,289,458
Dec 22, 2025	22.75	23.61	22.55	22.92	22.92	3.10%	1,259,735
Dec 19, 2025	21.47	22.65	21.47	22.23	22.23	3.88%	2,192,423
Dec 18, 2025	21.62	22.06	20.80	21.40	21.40	2.93%	1,492,571
Dec 17, 2025	22.50	22.95	20.74	20.79	20.79	-7.60%	1,728,971
Dec 16, 2025	21.83	22.90	21.77	22.50	22.50	1.86%	1,268,408
Dec 15, 2025	24.43	24.59	21.86	22.09	22.09	-8.94%	1,970,324
Dec 12, 2025	25.76	26.08	24.02	24.26	24.26	-8.07%	2,506,490
Dec 11, 2025	25.11	26.59	24.40	26.39	26.39	2.60%	1,787,872
Dec 10, 2025	25.02	25.99	24.53	25.72	25.72	1.62%	1,387,744
Dec 9, 2025	25.00	25.75	24.45	25.31	25.31	-0.78%	1,150,484
Dec 8, 2025	25.42	26.20	24.83	25.51	25.51	2.95%	1,560,123
Dec 5, 2025	26.09	26.30	24.78	24.78	24.78	-4.66%	1,637,208
Dec 4, 2025	23.96	26.26	23.89	25.99	25.99	8.88%	2,255,717
Dec 3, 2025	22.51	23.95	22.07	23.87	23.87	8.35%	1,883,219
Dec 2, 2025	22.90	23.23	22.00	22.03	22.03	1.24%	1,373,233
Dec 1, 2025	22.18	22.54	21.68	21.76	21.76	-5.23%	1,206,441
Nov 28, 2025	22.72	23.72	22.40	22.96	22.96	2.59%	1,410,955
Nov 26, 2025	22.00	22.64	21.64	22.38	22.38	2.75%	1,361,180
Nov 25, 2025	21.05	21.79	20.29	21.78	21.78	1.92%	1,409,289
Nov 24, 2025	20.41	21.43	20.14	21.37	21.37	7.23%	1,958,908
Nov 21, 2025	19.85	20.41	18.52	19.93	19.93	1.06%	3,086,489
Nov 20, 2025	22.38	22.49	19.67	19.72	19.72	-5.87%	2,753,359
Nov 19, 2025	21.02	22.24	20.29	20.95	20.95	-0.14%	1,812,742
Nov 18, 2025	20.49	21.73	20.06	20.98	20.98	0.29%	2,789,842
Nov 17, 2025	21.92	22.08	20.51	20.92	20.92	-5.12%	1,853,530
Nov 14, 2025	21.55	23.03	21.20	22.05	22.05	-2.00%	2,006,428
Nov 13, 2025	23.89	24.15	22.04	22.50	22.50	-7.82%	3,735,778
Nov 12, 2025	25.00	25.90	23.94	24.41	24.41	-1.61%	2,530,887
Nov 11, 2025	25.38	25.41	23.94	24.81	24.81	-3.35%	2,118,836
Nov 10, 2025	27.05	27.27	24.72	25.67	25.67	-0.16%	2,778,450
Nov 7, 2025	24.13	25.79	23.35	25.71	25.71	6.55%	3,386,987