Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	37.99	41.65	37.25	39.21	-	8.43%	2,039,232
Oct 14, 2025	29.89	36.77	28.87	36.16	36.16	16.38%	4,669,061
Oct 13, 2025	29.71	31.18	28.85	31.07	31.07	11.52%	2,058,614
Oct 10, 2025	30.63	31.74	27.53	27.86	27.86	-9.69%	2,695,774
Oct 9, 2025	30.70	32.53	30.42	30.85	30.85	0.65%	2,508,528
Oct 8, 2025	33.28	34.27	30.60	30.65	30.65	-6.24%	2,519,775
Oct 7, 2025	33.00	33.63	30.41	32.69	32.69	0.80%	3,029,722
Oct 6, 2025	30.81	32.90	30.04	32.43	32.43	8.61%	2,690,421
Oct 3, 2025	28.85	30.61	28.51	29.86	29.86	5.14%	3,024,123
Oct 2, 2025	27.84	29.17	27.43	28.40	28.40	3.61%	2,462,578
Oct 1, 2025	26.87	28.00	26.60	27.41	27.41	1.33%	1,674,437
Sep 30, 2025	27.76	27.79	26.29	27.05	27.05	-2.06%	2,029,433
Sep 29, 2025	28.55	28.95	27.18	27.62	27.62	-0.75%	2,023,969
Sep 26, 2025	28.70	28.75	27.36	27.83	27.83	-2.93%	2,045,889
Sep 25, 2025	28.25	29.55	27.55	28.67	28.67	-3.11%	2,676,647
Sep 24, 2025	32.80	32.85	29.50	29.59	29.59	-10.55%	3,266,061
Sep 23, 2025	35.50	35.50	32.01	33.08	33.08	-5.54%	2,920,590
Sep 22, 2025	33.52	35.44	31.25	35.02	35.02	1.04%	3,437,627
Sep 19, 2025	34.97	35.80	34.12	34.66	34.66	-0.17%	4,192,605
Sep 18, 2025	31.31	34.90	30.48	34.72	34.72	13.43%	6,418,674
Sep 17, 2025	29.01	31.24	28.24	30.61	30.61	2.89%	3,846,224
Sep 16, 2025	28.96	29.94	28.07	29.75	29.75	2.71%	2,969,971
Sep 15, 2025	29.19	30.76	28.67	28.97	28.97	0.05%	3,215,217
Sep 12, 2025	30.06	30.28	27.46	28.95	28.95	-5.79%	4,221,915
Sep 11, 2025	28.29	31.10	28.25	30.73	30.73	8.62%	3,177,360
Sep 10, 2025	30.05	30.05	27.96	28.29	28.29	-0.77%	2,433,245
Sep 9, 2025	28.01	28.60	27.68	28.51	28.51	0.74%	1,410,867
Sep 8, 2025	27.98	29.37	27.83	28.30	28.30	3.02%	2,004,720
Sep 5, 2025	29.04	29.30	26.75	27.47	27.47	-3.07%	1,773,876
Sep 4, 2025	27.29	28.35	26.71	28.34	28.34	3.34%	1,679,014
Sep 3, 2025	28.43	28.53	27.18	27.43	27.43	-1.88%	1,148,139
Sep 2, 2025	27.34	28.38	26.53	27.95	27.95	-2.03%	2,370,900
Aug 29, 2025	30.46	30.78	27.41	28.53	28.53	-7.55%	2,965,888
Aug 28, 2025	30.60	32.60	30.12	30.86	30.86	1.92%	2,493,136
Aug 27, 2025	30.65	31.05	29.93	30.28	30.28	-2.01%	1,612,090
Aug 26, 2025	29.89	31.62	29.82	30.90	30.90	3.03%	2,872,565
Aug 25, 2025	30.71	31.20	29.20	29.99	29.99	-2.15%	1,484,094
Aug 22, 2025	29.72	30.93	28.50	30.65	30.65	3.13%	2,827,414
Aug 21, 2025	29.70	30.08	29.01	29.72	29.72	0.54%	1,411,318
Aug 20, 2025	29.38	29.86	27.78	29.56	29.56	-1.14%	2,004,422
Aug 19, 2025	32.03	32.48	29.33	29.90	29.90	-5.50%	2,472,250
Aug 18, 2025	34.72	36.25	31.23	31.64	31.64	-8.87%	3,590,432
Aug 15, 2025	34.91	35.87	33.53	34.72	34.72	-0.94%	2,734,112
Aug 14, 2025	31.49	35.63	31.45	35.05	35.05	5.86%	4,486,667
Aug 13, 2025	29.78	33.49	29.78	33.11	33.11	15.37%	4,806,307
Aug 12, 2025	27.87	28.85	27.31	28.70	28.70	2.94%	1,919,147
Aug 11, 2025	26.75	30.75	26.36	27.88	27.88	8.06%	4,831,774
Aug 8, 2025	29.44	32.95	25.51	25.80	25.80	11.69%	7,390,865
Aug 7, 2025	23.45	23.73	22.49	23.10	23.10	0.57%	2,863,327
Aug 6, 2025	24.15	24.29	22.54	22.97	22.97	-4.45%	1,359,437