Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	21.30	22.79	21.25	21.64	21.64	0.70%	2,070,428
Dec 30, 2025	21.39	22.05	21.25	21.49	21.49	0.51%	1,349,375
Dec 29, 2025	21.48	22.22	21.04	21.38	21.38	-2.69%	1,635,631
Dec 26, 2025	22.32	22.32	21.50	21.97	21.97	-1.74%	988,476
Dec 24, 2025	22.77	22.85	22.13	22.36	22.36	-1.28%	498,715
Dec 23, 2025	22.53	22.95	21.92	22.65	22.65	-1.18%	1,287,087
Dec 22, 2025	22.75	23.61	22.55	22.92	22.92	3.10%	1,248,361
Dec 19, 2025	21.47	22.65	21.47	22.23	22.23	3.88%	2,178,298
Dec 18, 2025	21.62	22.06	20.80	21.40	21.40	2.93%	1,447,628
Dec 17, 2025	22.50	22.95	20.74	20.79	20.79	-7.60%	1,726,084
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
Nov 6, 2025	26.25	26.29	23.85	24.13	24.13	-6.73%	4,124,841
Nov 5, 2025	31.00	31.64	25.77	25.87	25.87	-6.54%	6,244,081
Nov 4, 2025	30.20	30.71	27.45	27.68	27.68	-12.74%	4,319,047
Nov 3, 2025	33.36	33.70	30.61	31.72	31.72	-4.92%	2,394,498
Oct 31, 2025	33.18	34.13	32.18	33.36	33.36	3.19%	2,159,121
Oct 30, 2025	33.24	34.18	32.21	32.33	32.33	-6.70%	1,824,436
Oct 29, 2025	33.91	35.70	33.50	34.65	34.65	4.68%	2,383,431
Oct 28, 2025	36.85	37.20	32.65	33.10	33.10	-10.73%	2,556,028
Oct 27, 2025	37.94	40.06	36.20	37.08	37.08	3.58%	3,142,283
Oct 24, 2025	34.00	36.24	33.65	35.80	35.80	8.52%	3,302,212
Oct 23, 2025	30.15	33.48	29.95	32.99	32.99	12.36%	3,252,874
Oct 22, 2025	30.67	31.24	27.85	29.36	29.36	-6.97%	3,030,230
Oct 21, 2025	30.17	32.98	29.66	31.56	31.56	3.34%	2,826,295