Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	22.96	23.50	20.53	22.27	-	9.98%	3,786,908
Mar 2, 2026	17.91	20.51	17.86	20.25	20.25	6.86%	3,011,877
Feb 27, 2026	18.95	19.34	18.41	18.95	18.95	-3.46%	1,278,297
Feb 26, 2026	19.94	20.20	18.42	19.63	19.63	-0.86%	1,602,592
Feb 25, 2026	19.02	20.05	18.87	19.80	19.80	6.17%	1,284,708
Feb 24, 2026	18.06	18.94	17.85	18.65	18.65	3.27%	807,323
Feb 23, 2026	18.13	18.44	17.60	18.06	18.06	-3.01%	1,100,553
Feb 20, 2026	18.70	20.00	18.52	18.62	18.62	-2.41%	1,091,748
Feb 19, 2026	18.21	19.16	18.00	19.08	19.08	2.64%	894,346
Feb 18, 2026	18.74	19.07	18.23	18.59	18.59	-0.05%	928,382
Feb 17, 2026	18.19	18.98	17.65	18.60	18.60	-0.91%	853,304
Feb 13, 2026	18.11	18.99	17.70	18.77	18.77	3.30%	1,056,430
Feb 12, 2026	19.24	19.41	17.41	18.17	18.17	-3.81%	2,294,777
Feb 11, 2026	20.28	20.49	18.55	18.89	18.89	-5.83%	2,026,372
Feb 10, 2026	21.26	22.00	20.02	20.06	20.06	-4.75%	1,861,768
Feb 9, 2026	19.50	21.53	19.40	21.06	21.06	8.44%	2,241,647
Feb 6, 2026	18.30	19.52	17.96	19.42	19.42	12.25%	1,914,395
Feb 5, 2026	18.42	18.80	17.28	17.30	17.30	-9.80%	2,160,035
Feb 4, 2026	20.16	20.21	18.23	19.18	19.18	-5.38%	2,024,678
Feb 3, 2026	20.90	21.00	19.32	20.27	20.27	-0.30%	1,637,878
Feb 2, 2026	20.51	20.85	20.03	20.33	20.33	-2.40%	1,423,848
Jan 30, 2026	23.00	23.75	20.49	20.83	20.83	-11.29%	2,899,518
Jan 29, 2026	23.75	23.83	22.70	23.48	23.48	-1.68%	1,488,342
Jan 28, 2026	24.72	25.34	23.53	23.88	23.88	-2.17%	1,352,037
Jan 27, 2026	24.35	24.69	23.95	24.41	24.41	0.99%	1,042,092
Jan 26, 2026	24.70	24.84	23.76	24.17	24.17	-2.70%	1,568,479
Jan 23, 2026	27.28	27.28	24.64	24.84	24.84	-8.81%	1,993,483
Jan 22, 2026	26.30	28.08	26.20	27.24	27.24	7.71%	2,491,208
Jan 21, 2026	25.19	25.85	23.53	25.29	25.29	3.22%	2,394,514
Jan 20, 2026	24.65	26.01	24.01	24.50	24.50	-7.06%	2,332,192
Jan 16, 2026	27.24	27.75	26.25	26.36	26.36	-3.80%	1,481,393
Jan 15, 2026	28.15	28.57	26.60	27.40	27.40	-1.26%	1,559,658
Jan 14, 2026	26.85	27.80	26.20	27.75	27.75	2.36%	1,285,631
Jan 13, 2026	27.94	28.28	27.10	27.11	27.11	-0.77%	1,627,470
Jan 12, 2026	27.41	27.95	25.71	27.32	27.32	-1.97%	2,151,386
Jan 9, 2026	28.35	30.20	27.69	27.87	27.87	0.69%	3,581,045
Jan 8, 2026	25.95	28.32	25.50	27.68	27.68	7.70%	3,793,903
Jan 7, 2026	24.94	25.75	24.25	25.70	25.70	-	1,744,995
Jan 6, 2026	25.16	25.82	24.40	25.70	25.70	3.63%	1,247,657
Jan 5, 2026	24.20	25.35	23.55	24.80	24.80	6.12%	1,626,605
Jan 2, 2026	22.29	23.51	22.13	23.37	23.37	7.99%	1,656,648
Dec 31, 2025	21.30	22.79	21.25	21.64	21.64	0.70%	2,094,752
Dec 30, 2025	21.39	22.05	21.25	21.49	21.49	0.51%	1,358,212
Dec 29, 2025	21.48	22.22	21.04	21.38	21.38	-2.69%	1,656,261
Dec 26, 2025	22.32	22.32	21.50	21.97	21.97	-1.74%	1,008,885
Dec 24, 2025	22.77	22.85	22.13	22.36	22.36	-1.28%	502,142
Dec 23, 2025	22.53	22.95	21.92	22.65	22.65	-1.18%	1,289,458
Dec 22, 2025	22.75	23.61	22.55	22.92	22.92	3.10%	1,259,735
Dec 19, 2025	21.47	22.65	21.47	22.23	22.23	3.88%	2,192,423
Dec 18, 2025	21.62	22.06	20.80	21.40	21.40	2.93%	1,492,571