Ouster, Inc. (OUST)
NASDAQ: OUST · Real-Time Price · USD
7.72
+0.66 (9.35%)
At close: Apr 24, 2025, 4:00 PM
7.75
+0.03 (0.39%)
Pre-market: Apr 25, 2025, 4:28 AM EDT

Ouster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20257.067.747.067.727.729.35%1,132,167
Apr 23, 20257.317.607.057.067.062.02%1,175,193
Apr 22, 20256.887.106.816.926.922.67%934,963
Apr 21, 20256.856.886.586.746.74-3.58%656,158
Apr 17, 20256.917.116.796.996.991.16%638,191
Apr 16, 20256.806.936.696.916.91-1.14%627,895
Apr 15, 20257.107.176.886.996.99-0.99%571,645
Apr 14, 20257.297.366.857.067.060.14%946,839
Apr 11, 20257.117.196.807.057.05-0.70%855,302
Apr 10, 20257.147.306.867.107.10-4.18%1,011,599
Apr 9, 20256.487.576.347.417.4112.10%1,724,752
Apr 8, 20257.827.826.456.616.61-11.04%1,801,823
Apr 7, 20256.728.046.617.437.433.19%1,779,825
Apr 4, 20257.777.866.837.207.20-11.00%1,883,503
Apr 3, 20258.338.477.988.098.09-9.30%1,144,510
Apr 2, 20258.519.088.458.928.922.06%700,201
Apr 1, 20258.999.028.468.748.74-2.67%868,488
Mar 31, 20259.079.208.758.988.98-5.87%1,015,521
Mar 28, 20259.729.889.319.549.54-4.41%1,253,175
Mar 27, 202510.7810.859.809.989.98-6.03%1,363,220
Mar 26, 202511.2411.3910.3410.6210.62-5.43%1,120,839
Mar 25, 202510.9211.2510.5411.2311.23-0.09%1,216,398
Mar 24, 202511.5212.0311.1211.2411.241.72%3,248,374
Mar 21, 20258.5411.118.5411.0511.0531.86%7,939,712
Mar 20, 20258.188.728.168.388.380.96%1,732,846
Mar 19, 20258.198.558.118.308.301.72%692,992
Mar 18, 20258.258.367.988.168.16-4.11%707,129
Mar 17, 20258.028.627.978.518.516.78%1,115,120
Mar 14, 20257.757.987.547.977.975.42%889,727
Mar 13, 20257.407.717.287.567.561.07%1,121,102
Mar 12, 20258.178.277.407.487.48-4.71%1,786,346
Mar 11, 20257.658.017.567.857.852.61%724,862
Mar 10, 20257.817.917.517.657.65-5.32%1,091,636
Mar 7, 20257.868.117.668.088.081.25%814,376
Mar 6, 20258.008.327.817.987.98-4.43%768,778
Mar 5, 20257.928.397.668.358.357.46%834,432
Mar 4, 20257.468.067.287.777.771.04%1,096,084
Mar 3, 20258.408.487.637.697.69-6.79%1,081,227
Feb 28, 20257.938.357.818.258.251.98%777,682
Feb 27, 20258.418.557.888.098.09-2.76%883,862
Feb 26, 20258.168.648.148.328.323.48%872,556
Feb 25, 20258.208.297.878.048.04-2.78%1,099,631
Feb 24, 20258.818.888.208.278.27-6.76%1,596,725
Feb 21, 202510.0710.158.848.878.87-9.95%1,511,447
Feb 20, 202510.2110.329.549.859.85-3.53%1,075,228
Feb 19, 20259.8710.559.8710.2110.211.59%907,094
Feb 18, 20259.9110.299.8810.0510.052.24%728,353
Feb 14, 202510.1610.289.749.839.83-2.58%887,397
Feb 13, 20259.7410.169.6510.0910.095.10%773,275
Feb 12, 20259.499.999.499.609.60-1.13%1,061,857