Skip to main content
logo
Ouster, Inc. (OUST)
NASDAQ: OUST · Real-Time Price · USD
20.06
-1.00 (-4.75%)
At close: Feb 10, 2026, 4:00 PM EST
20.40
+0.34 (1.69%)
Pre-market: Feb 11, 2026, 9:00 AM EST

Ouster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202621.2622.0020.0220.0620.06-4.75%1,861,768
Feb 9, 202619.5021.5319.4021.0621.068.44%2,241,647
Feb 6, 202618.3019.5217.9619.4219.4212.25%1,914,395
Feb 5, 202618.4218.8017.2817.3017.30-9.80%2,160,035
Feb 4, 202620.1620.2118.2319.1819.18-5.38%2,024,678
Feb 3, 202620.9021.0019.3220.2720.27-0.30%1,637,878
Feb 2, 202620.5120.8520.0320.3320.33-2.40%1,423,848
Jan 30, 202623.0023.7520.4920.8320.83-11.29%2,899,518
Jan 29, 202623.7523.8322.7023.4823.48-1.68%1,488,342
Jan 28, 202624.7225.3423.5323.8823.88-2.17%1,352,037
Jan 27, 202624.3524.6923.9524.4124.410.99%1,042,092
Jan 26, 202624.7024.8423.7624.1724.17-2.70%1,568,479
Jan 23, 202627.2827.2824.6424.8424.84-8.81%1,993,483
Jan 22, 202626.3028.0826.2027.2427.247.71%2,491,208
Jan 21, 202625.1925.8523.5325.2925.293.22%2,394,514
Jan 20, 202624.6526.0124.0124.5024.50-7.06%2,332,192
Jan 16, 202627.2427.7526.2526.3626.36-3.80%1,481,393
Jan 15, 202628.1528.5726.6027.4027.40-1.26%1,559,658
Jan 14, 202626.8527.8026.2027.7527.752.36%1,285,631
Jan 13, 202627.9428.2827.1027.1127.11-0.77%1,627,470
Jan 12, 202627.4127.9525.7127.3227.32-1.97%2,151,386
Jan 9, 202628.3530.2027.6927.8727.870.69%3,581,045
Jan 8, 202625.9528.3225.5027.6827.687.70%3,793,903
Jan 7, 202624.9425.7524.2525.7025.70-1,744,995
Jan 6, 202625.1625.8224.4025.7025.703.63%1,247,657
Jan 5, 202624.2025.3523.5524.8024.806.12%1,626,605
Jan 2, 202622.2923.5122.1323.3723.377.99%1,656,648
Dec 31, 202521.3022.7921.2521.6421.640.70%2,094,752
Dec 30, 202521.3922.0521.2521.4921.490.51%1,358,212
Dec 29, 202521.4822.2221.0421.3821.38-2.69%1,656,261
Dec 26, 202522.3222.3221.5021.9721.97-1.74%1,008,885
Dec 24, 202522.7722.8522.1322.3622.36-1.28%502,142
Dec 23, 202522.5322.9521.9222.6522.65-1.18%1,289,458
Dec 22, 202522.7523.6122.5522.9222.923.10%1,259,735
Dec 19, 202521.4722.6521.4722.2322.233.88%2,192,423
Dec 18, 202521.6222.0620.8021.4021.402.93%1,492,571
Dec 17, 202522.5022.9520.7420.7920.79-7.60%1,728,971
Dec 16, 202521.8322.9021.7722.5022.501.86%1,268,408
Dec 15, 202524.4324.5921.8622.0922.09-8.94%1,970,324
Dec 12, 202525.7626.0824.0224.2624.26-8.07%2,506,490
Dec 11, 202525.1126.5924.4026.3926.392.60%1,787,872
Dec 10, 202525.0225.9924.5325.7225.721.62%1,387,744
Dec 9, 202525.0025.7524.4525.3125.31-0.78%1,150,484
Dec 8, 202525.4226.2024.8325.5125.512.95%1,560,123
Dec 5, 202526.0926.3024.7824.7824.78-4.66%1,637,208
Dec 4, 202523.9626.2623.8925.9925.998.88%2,255,717
Dec 3, 202522.5123.9522.0723.8723.878.35%1,883,219
Dec 2, 202522.9023.2322.0022.0322.031.24%1,373,233
Dec 1, 202522.1822.5421.6821.7621.76-5.23%1,206,441
Nov 28, 202522.7223.7222.4022.9622.962.59%1,410,955