Ouster, Inc. (OUST)
NYSE: OUST · Real-Time Price · USD
6.29
+0.36 (6.07%)
At close: Sep 26, 2024, 4:00 PM
6.28
-0.01 (-0.16%)
After-hours: Sep 26, 2024, 6:38 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.20 | 6.21 | 5.91 | 5.93 | 5.93 | -4.66% | 812,417 |
| Sep 24, 2024 | 6.02 | 6.32 | 5.96 | 6.22 | 6.22 | 4.71% | 946,738 |
| Sep 23, 2024 | 6.13 | 6.15 | 5.93 | 5.94 | 5.94 | -1.98% | 690,995 |
| Sep 20, 2024 | 6.11 | 6.19 | 5.97 | 6.06 | 6.06 | -1.78% | 1,194,594 |
| Sep 19, 2024 | 6.32 | 6.44 | 6.13 | 6.17 | 6.17 | 2.49% | 815,730 |
| Sep 18, 2024 | 6.29 | 6.45 | 6.02 | 6.02 | 6.02 | -4.29% | 974,108 |
| Sep 17, 2024 | 6.36 | 6.44 | 6.23 | 6.29 | 6.29 | - | 750,900 |
| Sep 16, 2024 | 6.73 | 6.75 | 6.17 | 6.29 | 6.29 | -5.56% | 1,134,507 |
| Sep 13, 2024 | 6.20 | 6.87 | 6.18 | 6.66 | 6.66 | 8.47% | 1,918,054 |
| Sep 12, 2024 | 6.20 | 6.30 | 5.98 | 6.14 | 6.14 | -1.13% | 1,306,925 |
| Sep 11, 2024 | 6.20 | 6.36 | 6.11 | 6.21 | 6.21 | -0.48% | 941,951 |
| Sep 10, 2024 | 6.14 | 6.33 | 6.02 | 6.24 | 6.24 | 2.30% | 1,110,372 |
| Sep 9, 2024 | 6.02 | 6.32 | 5.94 | 6.10 | 6.10 | 3.39% | 1,196,215 |
| Sep 6, 2024 | 6.20 | 6.24 | 5.84 | 5.90 | 5.90 | -5.60% | 1,150,248 |
| Sep 5, 2024 | 6.42 | 6.50 | 6.23 | 6.25 | 6.25 | -2.65% | 881,863 |
| Sep 4, 2024 | 6.57 | 6.88 | 6.41 | 6.42 | 6.42 | -2.73% | 790,855 |
| Sep 3, 2024 | 7.00 | 7.03 | 6.55 | 6.60 | 6.60 | -6.91% | 1,128,688 |
| Aug 30, 2024 | 7.26 | 7.30 | 6.96 | 7.09 | 7.09 | -0.98% | 1,007,207 |
| Aug 29, 2024 | 7.35 | 7.45 | 7.16 | 7.16 | 7.16 | -1.10% | 634,403 |
| Aug 28, 2024 | 7.38 | 7.46 | 7.02 | 7.24 | 7.24 | -3.34% | 941,468 |
| Aug 27, 2024 | 7.59 | 7.70 | 7.31 | 7.49 | 7.49 | -1.32% | 850,348 |
| Aug 26, 2024 | 7.72 | 7.75 | 7.42 | 7.59 | 7.59 | -0.78% | 994,432 |
| Aug 23, 2024 | 7.73 | 7.99 | 7.63 | 7.65 | 7.65 | -0.52% | 909,317 |
| Aug 22, 2024 | 8.05 | 8.08 | 7.69 | 7.69 | 7.69 | -4.47% | 791,226 |
| Aug 21, 2024 | 7.92 | 8.06 | 7.66 | 8.05 | 8.05 | 2.68% | 1,048,234 |
| Aug 20, 2024 | 8.12 | 8.27 | 7.58 | 7.84 | 7.84 | -0.13% | 1,256,556 |
| Aug 19, 2024 | 7.99 | 8.16 | 7.75 | 7.85 | 7.85 | -2.00% | 1,240,905 |
| Aug 16, 2024 | 7.82 | 8.20 | 7.64 | 8.01 | 8.01 | 2.96% | 2,181,522 |
| Aug 15, 2024 | 8.01 | 8.32 | 7.56 | 7.78 | 7.78 | -1.14% | 2,519,922 |
| Aug 14, 2024 | 9.12 | 9.44 | 7.77 | 7.87 | 7.87 | -27.67% | 5,313,104 |
| Aug 13, 2024 | 11.24 | 11.31 | 10.68 | 10.88 | 10.88 | -0.37% | 2,120,670 |
| Aug 12, 2024 | 10.74 | 11.20 | 10.48 | 10.92 | 10.92 | 3.31% | 1,256,682 |
| Aug 9, 2024 | 10.67 | 10.77 | 10.13 | 10.57 | 10.57 | -0.09% | 810,839 |
| Aug 8, 2024 | 10.55 | 10.79 | 10.33 | 10.58 | 10.58 | 1.93% | 847,729 |
| Aug 7, 2024 | 11.11 | 11.39 | 10.37 | 10.38 | 10.38 | -5.46% | 838,964 |
| Aug 6, 2024 | 11.32 | 11.37 | 10.90 | 10.98 | 10.98 | -1.17% | 737,682 |
| Aug 5, 2024 | 10.66 | 11.29 | 10.21 | 11.11 | 11.11 | -5.61% | 1,060,099 |
| Aug 2, 2024 | 11.77 | 12.15 | 11.49 | 11.77 | 11.77 | -5.39% | 863,655 |
| Aug 1, 2024 | 13.06 | 13.20 | 12.26 | 12.44 | 12.44 | -5.26% | 676,593 |
| Jul 31, 2024 | 13.50 | 13.94 | 13.11 | 13.13 | 13.13 | -0.61% | 805,335 |
| Jul 30, 2024 | 13.58 | 13.78 | 12.82 | 13.21 | 13.21 | -1.86% | 641,034 |
| Jul 29, 2024 | 14.08 | 14.90 | 13.32 | 13.46 | 13.46 | -3.58% | 971,834 |
| Jul 26, 2024 | 13.97 | 14.35 | 13.55 | 13.96 | 13.96 | 4.10% | 606,499 |
| Jul 25, 2024 | 13.53 | 14.00 | 13.19 | 13.41 | 13.41 | -1.25% | 701,758 |
| Jul 24, 2024 | 14.45 | 14.85 | 13.57 | 13.58 | 13.58 | -7.62% | 795,055 |
| Jul 23, 2024 | 14.00 | 14.88 | 13.63 | 14.70 | 14.70 | 3.74% | 977,228 |
| Jul 22, 2024 | 14.21 | 15.35 | 14.00 | 14.17 | 14.17 | 0.93% | 1,390,244 |
| Jul 19, 2024 | 14.31 | 15.01 | 14.01 | 14.04 | 14.04 | -1.89% | 866,976 |
| Jul 18, 2024 | 15.20 | 15.60 | 14.04 | 14.31 | 14.31 | -5.48% | 1,088,138 |
| Jul 17, 2024 | 15.76 | 16.25 | 14.81 | 15.14 | 15.14 | -7.63% | 1,400,534 |
| Jul 16, 2024 | 16.18 | 16.88 | 15.43 | 16.39 | 16.39 | 2.31% | 2,691,713 |
| Jul 15, 2024 | 13.82 | 16.18 | 13.70 | 16.02 | 16.02 | 16.17% | 2,484,915 |
| Jul 12, 2024 | 13.00 | 13.96 | 12.93 | 13.79 | 13.79 | 6.40% | 1,129,263 |
| Jul 11, 2024 | 12.40 | 13.25 | 12.24 | 12.96 | 12.96 | 7.28% | 1,277,974 |
| Jul 10, 2024 | 11.93 | 12.13 | 11.37 | 12.08 | 12.08 | 4.23% | 965,359 |
| Jul 9, 2024 | 10.48 | 11.64 | 10.47 | 11.59 | 11.59 | 10.70% | 960,239 |
| Jul 8, 2024 | 9.64 | 10.70 | 9.60 | 10.47 | 10.47 | 9.18% | 1,061,957 |
| Jul 5, 2024 | 9.64 | 9.75 | 9.46 | 9.59 | 9.59 | -1.13% | 550,475 |
| Jul 3, 2024 | 9.47 | 9.95 | 9.46 | 9.70 | 9.70 | 3.08% | 457,096 |
| Jul 2, 2024 | 9.62 | 9.67 | 9.31 | 9.41 | 9.41 | -2.49% | 504,189 |
| Jul 1, 2024 | 9.88 | 9.91 | 9.46 | 9.65 | 9.65 | -1.83% | 725,042 |
| Jun 28, 2024 | 10.11 | 10.12 | 9.70 | 9.83 | 9.83 | -1.99% | 7,780,311 |
| Jun 27, 2024 | 9.70 | 10.34 | 9.66 | 10.03 | 10.03 | 2.87% | 1,049,675 |
| Jun 26, 2024 | 9.37 | 9.85 | 9.36 | 9.75 | 9.75 | 2.85% | 813,348 |
| Jun 25, 2024 | 9.73 | 9.82 | 9.38 | 9.48 | 9.48 | -2.37% | 865,920 |
| Jun 24, 2024 | 10.16 | 10.22 | 9.61 | 9.71 | 9.71 | -4.80% | 793,041 |
| Jun 21, 2024 | 10.12 | 10.32 | 9.86 | 10.20 | 10.20 | -0.20% | 2,605,194 |
| Jun 20, 2024 | 10.63 | 10.80 | 10.14 | 10.22 | 10.22 | -4.31% | 757,138 |
| Jun 18, 2024 | 10.87 | 11.14 | 10.50 | 10.68 | 10.68 | -2.11% | 700,411 |
| Jun 17, 2024 | 10.63 | 11.37 | 10.46 | 10.91 | 10.91 | 5.61% | 1,192,949 |
| Jun 14, 2024 | 10.31 | 10.78 | 10.27 | 10.33 | 10.33 | -2.09% | 610,539 |
| Jun 13, 2024 | 10.83 | 10.88 | 10.16 | 10.55 | 10.55 | -2.13% | 1,007,340 |
| Jun 12, 2024 | 11.40 | 11.50 | 10.76 | 10.78 | 10.78 | -1.73% | 972,116 |
| Jun 11, 2024 | 11.13 | 11.43 | 10.85 | 10.97 | 10.97 | -2.92% | 875,326 |
| Jun 10, 2024 | 11.30 | 11.55 | 11.04 | 11.30 | 11.30 | -1.40% | 738,640 |
| Jun 7, 2024 | 11.58 | 12.23 | 11.45 | 11.46 | 11.46 | -2.96% | 657,462 |
| Jun 6, 2024 | 12.11 | 12.40 | 11.38 | 11.81 | 11.81 | -1.99% | 676,469 |
| Jun 5, 2024 | 11.40 | 12.11 | 11.15 | 12.05 | 12.05 | 6.45% | 1,001,713 |
| Jun 4, 2024 | 11.33 | 11.62 | 11.14 | 11.32 | 11.32 | -1.39% | 609,284 |
| Jun 3, 2024 | 11.96 | 12.11 | 11.46 | 11.48 | 11.48 | -1.88% | 546,331 |
| May 31, 2024 | 12.19 | 12.35 | 11.53 | 11.70 | 11.70 | -3.78% | 729,489 |
| May 30, 2024 | 12.30 | 12.72 | 12.10 | 12.16 | 12.16 | -0.25% | 654,353 |
| May 29, 2024 | 11.72 | 12.38 | 11.53 | 12.19 | 12.19 | 0.49% | 830,230 |
| May 28, 2024 | 11.65 | 12.46 | 11.61 | 12.13 | 12.13 | 5.48% | 1,225,394 |
| May 24, 2024 | 11.30 | 11.67 | 11.08 | 11.50 | 11.50 | 2.13% | 799,283 |
| May 23, 2024 | 11.62 | 11.62 | 10.96 | 11.26 | 11.26 | -2.09% | 1,166,535 |
| May 22, 2024 | 12.05 | 12.05 | 11.45 | 11.50 | 11.50 | -7.11% | 918,551 |
| May 21, 2024 | 12.93 | 12.93 | 12.15 | 12.38 | 12.38 | -5.13% | 890,776 |
| May 20, 2024 | 13.07 | 13.34 | 12.66 | 13.05 | 13.05 | 0.62% | 1,022,396 |
| May 17, 2024 | 12.96 | 14.15 | 12.87 | 12.97 | 12.97 | 11.23% | 3,377,935 |
| May 16, 2024 | 11.95 | 12.27 | 11.62 | 11.66 | 11.66 | -3.64% | 700,807 |
| May 15, 2024 | 12.20 | 12.86 | 11.60 | 12.10 | 12.10 | 1.00% | 1,165,235 |
| May 14, 2024 | 12.71 | 13.00 | 11.85 | 11.98 | 11.98 | -3.70% | 1,418,930 |
| May 13, 2024 | 12.59 | 14.00 | 12.11 | 12.44 | 12.44 | 0.32% | 2,154,038 |
| May 10, 2024 | 11.98 | 14.17 | 11.98 | 12.40 | 12.40 | 19.81% | 4,756,718 |
| May 9, 2024 | 9.87 | 10.52 | 9.74 | 10.35 | 10.35 | 4.97% | 1,425,993 |
| May 8, 2024 | 9.37 | 9.97 | 9.21 | 9.86 | 9.86 | 3.57% | 772,303 |
| May 7, 2024 | 9.82 | 9.86 | 9.37 | 9.52 | 9.52 | -3.05% | 589,994 |
| May 6, 2024 | 9.80 | 9.96 | 9.60 | 9.82 | 9.82 | 1.66% | 401,658 |
| May 3, 2024 | 9.95 | 10.21 | 9.56 | 9.66 | 9.66 | 0.52% | 764,825 |