Ouster, Inc. (OUST)
NASDAQ: OUST · Real-Time Price · USD
27.95
-0.58 (-2.03%)
At close: Sep 2, 2025, 4:00 PM
28.16
+0.21 (0.75%)
Pre-market: Sep 3, 2025, 8:33 AM EDT

Ouster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202527.3428.3826.5327.9527.95-2.03%2,368,564
Aug 29, 202530.4630.7827.4128.5328.53-7.55%2,965,888
Aug 28, 202530.6032.6030.1230.8630.861.92%2,493,136
Aug 27, 202530.6531.0529.9330.2830.28-2.01%1,612,090
Aug 26, 202529.8931.6229.8230.9030.903.03%2,872,565
Aug 25, 202530.7131.2029.2029.9929.99-2.15%1,484,094
Aug 22, 202529.7230.9328.5030.6530.653.13%2,827,414
Aug 21, 202529.7030.0829.0129.7229.720.54%1,411,318
Aug 20, 202529.3829.8627.7829.5629.56-1.14%2,004,422
Aug 19, 202532.0332.4829.3329.9029.90-5.50%2,472,250
Aug 18, 202534.7236.2531.2331.6431.64-8.87%3,590,432
Aug 15, 202534.9135.8733.5334.7234.72-0.94%2,734,112
Aug 14, 202531.4935.6331.4535.0535.055.86%4,486,667
Aug 13, 202529.7833.4929.7833.1133.1115.37%4,806,307
Aug 12, 202527.8728.8527.3128.7028.702.94%1,919,147
Aug 11, 202526.7530.7526.3627.8827.888.06%4,831,774
Aug 8, 202529.4432.9525.5125.8025.8011.69%7,390,865
Aug 7, 202523.4523.7322.4923.1023.100.57%2,863,327
Aug 6, 202524.1524.2922.5422.9722.97-4.45%1,359,437
Aug 5, 202524.2325.0923.4024.0424.040.63%2,087,983
Aug 4, 202522.5624.0822.5123.8923.898.69%2,018,581
Aug 1, 202522.4022.8621.3121.9821.98-5.99%2,274,343
Jul 31, 202523.1524.0723.0123.3823.383.96%2,324,563
Jul 30, 202523.3023.4822.0722.4922.49-3.12%2,184,677
Jul 29, 202526.3226.3922.8423.2223.22-10.47%2,961,597
Jul 28, 202526.7827.0025.4025.9325.93-1.48%1,697,102
Jul 25, 202528.0628.0626.1726.3226.32-7.00%1,822,900
Jul 24, 202526.6828.7326.5828.3028.306.19%2,114,793
Jul 23, 202527.7327.9825.8726.6526.65-2.67%2,599,799
Jul 22, 202528.6728.6725.0527.3827.38-6.62%4,368,083
Jul 21, 202531.3231.7729.1729.3229.32-4.34%2,624,758
Jul 18, 202528.6431.3128.1430.6530.657.02%3,203,279
Jul 17, 202529.3931.0628.4528.6428.64-1.34%4,514,879
Jul 16, 202528.3029.0827.7429.0329.032.58%3,477,447
Jul 15, 202525.1928.4425.1928.3028.3014.48%6,108,698
Jul 14, 202523.1025.0022.7524.7224.725.91%2,408,085
Jul 11, 202523.9324.8823.1023.3423.34-4.58%2,452,184
Jul 10, 202524.1925.2423.8524.4624.46-0.69%2,552,014
Jul 9, 202523.4124.8923.2424.6324.636.39%3,075,039
Jul 8, 202522.8023.9522.2223.1523.153.26%2,543,669
Jul 7, 202522.1722.4721.0322.4222.42-1.36%2,457,014
Jul 3, 202521.6522.7921.3422.7322.736.21%1,820,058
Jul 2, 202521.5421.7420.3221.4021.40-1.11%3,753,655
Jul 1, 202523.9023.9021.2721.6421.64-10.76%4,491,366
Jun 30, 202524.3125.1624.0524.2524.250.62%3,551,931
Jun 27, 202526.0426.0723.1524.1024.10-5.93%6,077,894
Jun 26, 202523.9025.8823.7525.6225.628.88%3,146,638
Jun 25, 202524.0424.1522.7123.5323.53-1.88%3,604,049
Jun 24, 202524.0024.9923.3323.9823.981.18%4,131,340
Jun 23, 202521.3424.7420.8523.7023.7010.08%7,139,094