Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	20.34	21.14	20.30	20.69	20.69	3.30%	1,243,648
Apr 9, 2026	20.09	20.74	19.75	20.03	20.03	-1.14%	1,215,628
Apr 8, 2026	21.55	21.89	19.82	20.26	20.26	4.81%	1,464,570
Apr 7, 2026	18.92	19.36	18.46	19.33	19.33	0.10%	929,631
Apr 6, 2026	19.74	20.52	19.09	19.31	19.31	-0.92%	928,006
Apr 2, 2026	17.61	19.74	17.56	19.49	19.49	4.67%	1,344,528
Apr 1, 2026	18.89	19.43	18.60	18.62	18.62	1.36%	1,505,621
Mar 31, 2026	17.06	18.40	16.96	18.37	18.37	10.46%	1,631,309
Mar 30, 2026	17.77	18.15	16.40	16.63	16.63	-5.83%	2,629,358
Mar 27, 2026	19.00	19.12	17.50	17.66	17.66	-8.54%	2,591,352
Mar 26, 2026	19.63	19.98	19.12	19.31	19.31	-4.50%	1,717,723
Mar 25, 2026	21.13	21.36	20.12	20.22	20.22	-1.70%	1,461,110
Mar 24, 2026	20.73	21.34	20.15	20.57	20.57	-2.88%	1,406,321
Mar 23, 2026	20.35	21.45	20.16	21.18	21.18	5.64%	1,638,606
Mar 20, 2026	21.11	21.20	19.75	20.05	20.05	-4.80%	1,990,580
Mar 19, 2026	20.00	21.41	19.58	21.06	21.06	1.54%	1,337,831
Mar 18, 2026	21.36	21.48	20.27	20.74	20.74	-3.04%	2,039,782
Mar 17, 2026	21.40	22.40	21.17	21.39	21.39	0.42%	1,580,855
Mar 16, 2026	21.96	22.30	20.98	21.30	21.30	-0.79%	1,444,104
Mar 13, 2026	22.95	23.30	21.43	21.47	21.47	-4.83%	2,515,643
Mar 12, 2026	24.19	24.24	22.49	22.56	22.56	-8.85%	2,254,953
Mar 11, 2026	22.40	25.07	22.13	24.75	24.75	10.64%	3,739,979
Mar 10, 2026	20.94	23.20	20.94	22.37	22.37	8.86%	2,804,093
Mar 9, 2026	19.80	20.79	19.44	20.55	20.55	1.38%	1,749,943
Mar 6, 2026	20.17	21.66	20.07	20.27	20.27	-4.30%	2,125,249
Mar 5, 2026	22.03	22.43	20.13	21.18	21.18	-5.36%	3,138,662
Mar 4, 2026	22.81	23.76	21.76	22.38	22.38	3.04%	2,695,410
Mar 3, 2026	22.96	23.65	20.53	21.72	21.72	7.26%	5,444,895
Mar 2, 2026	17.91	20.51	17.86	20.25	20.25	6.86%	3,680,133
Feb 27, 2026	18.95	19.34	18.41	18.95	18.95	-3.46%	1,291,683
Feb 26, 2026	19.94	20.20	18.42	19.63	19.63	-0.86%	1,607,298
Feb 25, 2026	19.02	20.05	18.87	19.80	19.80	6.17%	1,297,149
Feb 24, 2026	18.06	18.94	17.85	18.65	18.65	3.27%	813,392
Feb 23, 2026	18.13	18.44	17.60	18.06	18.06	-3.01%	1,106,809
Feb 20, 2026	18.70	20.00	18.52	18.62	18.62	-2.41%	1,095,811
Feb 19, 2026	18.21	19.16	18.00	19.08	19.08	2.64%	896,693
Feb 18, 2026	18.74	19.07	18.23	18.59	18.59	-0.05%	930,547
Feb 17, 2026	18.19	18.98	17.65	18.60	18.60	-0.91%	854,550
Feb 13, 2026	18.11	18.99	17.70	18.77	18.77	3.30%	1,060,204
Feb 12, 2026	19.24	19.41	17.41	18.17	18.17	-3.81%	2,302,327
Feb 11, 2026	20.28	20.49	18.55	18.89	18.89	-5.83%	2,034,079
Feb 10, 2026	21.26	22.00	20.02	20.06	20.06	-4.75%	1,896,138
Feb 9, 2026	19.50	21.53	19.40	21.06	21.06	8.44%	2,264,797
Feb 6, 2026	18.30	19.52	17.96	19.42	19.42	12.25%	1,917,193
Feb 5, 2026	18.42	18.80	17.28	17.30	17.30	-9.80%	2,225,452
Feb 4, 2026	20.16	20.21	18.23	19.18	19.18	-5.38%	2,036,820
Feb 3, 2026	20.90	21.00	19.32	20.27	20.27	-0.30%	1,655,033
Feb 2, 2026	20.51	20.85	20.03	20.33	20.33	-2.40%	1,439,722
Jan 30, 2026	23.00	23.75	20.49	20.83	20.83	-11.29%	2,903,770
Jan 29, 2026	23.75	23.83	22.70	23.48	23.48	-1.68%	1,488,342