Ouster, Inc. (OUST)
NASDAQ: OUST · Real-Time Price · USD
24.10
-1.52 (-5.93%)
At close: Jun 27, 2025, 4:00 PM
24.13
+0.03 (0.12%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Ouster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.04 | 26.07 | 23.15 | 24.10 | 24.10 | -5.93% | 6,001,817 |
| Jun 26, 2025 | 23.90 | 25.88 | 23.75 | 25.62 | 25.62 | 8.88% | 3,146,638 |
| Jun 25, 2025 | 24.04 | 24.15 | 22.71 | 23.53 | 23.53 | -1.88% | 3,604,049 |
| Jun 24, 2025 | 24.00 | 24.99 | 23.33 | 23.98 | 23.98 | 1.18% | 4,131,340 |
| Jun 23, 2025 | 21.34 | 24.74 | 20.85 | 23.70 | 23.70 | 10.08% | 7,139,094 |
| Jun 20, 2025 | 21.98 | 22.40 | 20.51 | 21.53 | 21.53 | 5.85% | 7,162,372 |
| Jun 18, 2025 | 19.08 | 20.53 | 18.90 | 20.34 | 20.34 | 7.11% | 4,108,031 |
| Jun 17, 2025 | 19.74 | 20.07 | 18.59 | 18.99 | 18.99 | -4.62% | 2,756,279 |
| Jun 16, 2025 | 18.28 | 20.37 | 17.83 | 19.91 | 19.91 | 10.18% | 4,417,166 |
| Jun 13, 2025 | 18.84 | 19.15 | 17.60 | 18.07 | 18.07 | -7.24% | 3,886,916 |
| Jun 12, 2025 | 19.47 | 19.86 | 18.10 | 19.48 | 19.48 | -4.32% | 5,623,567 |
| Jun 11, 2025 | 18.22 | 20.90 | 17.75 | 20.36 | 20.36 | 27.01% | 17,407,528 |
| Jun 10, 2025 | 15.19 | 17.18 | 15.00 | 16.03 | 16.03 | 5.56% | 4,544,089 |
| Jun 9, 2025 | 15.15 | 15.74 | 14.88 | 15.19 | 15.19 | 4.08% | 2,864,367 |
| Jun 6, 2025 | 14.15 | 15.16 | 13.91 | 14.59 | 14.59 | 6.03% | 2,628,734 |
| Jun 5, 2025 | 14.00 | 14.55 | 13.45 | 13.76 | 13.76 | -1.50% | 2,535,975 |
| Jun 4, 2025 | 13.51 | 14.09 | 12.86 | 13.97 | 13.97 | 4.41% | 2,509,622 |
| Jun 3, 2025 | 12.96 | 13.42 | 12.53 | 13.38 | 13.38 | 4.61% | 1,978,732 |
| Jun 2, 2025 | 12.19 | 12.79 | 11.87 | 12.79 | 12.79 | 4.58% | 2,491,277 |
| May 30, 2025 | 11.70 | 12.65 | 11.44 | 12.23 | 12.23 | 3.82% | 4,006,559 |
| May 29, 2025 | 12.43 | 12.63 | 11.58 | 11.78 | 11.78 | -1.34% | 1,986,165 |
| May 28, 2025 | 10.82 | 12.05 | 10.61 | 11.94 | 11.94 | 10.25% | 3,410,940 |
| May 27, 2025 | 10.60 | 10.95 | 10.36 | 10.83 | 10.83 | 5.25% | 1,238,393 |
| May 23, 2025 | 10.06 | 10.45 | 10.06 | 10.29 | 10.29 | -1.25% | 594,450 |
| May 22, 2025 | 9.90 | 10.55 | 9.77 | 10.42 | 10.42 | 5.36% | 1,191,426 |
| May 21, 2025 | 9.97 | 10.29 | 9.82 | 9.89 | 9.89 | -3.79% | 1,069,702 |
| May 20, 2025 | 10.78 | 10.78 | 10.21 | 10.28 | 10.28 | -6.03% | 1,291,880 |
| May 19, 2025 | 10.59 | 11.23 | 10.49 | 10.94 | 10.94 | -1.26% | 2,271,863 |
| May 16, 2025 | 11.24 | 11.47 | 10.84 | 11.08 | 11.08 | -1.42% | 1,456,786 |
| May 15, 2025 | 11.15 | 11.39 | 10.88 | 11.24 | 11.24 | -1.14% | 899,818 |
| May 14, 2025 | 11.41 | 11.55 | 11.02 | 11.37 | 11.37 | -0.35% | 1,062,543 |
| May 13, 2025 | 11.08 | 11.49 | 10.56 | 11.41 | 11.41 | -0.52% | 2,169,288 |
| May 12, 2025 | 11.20 | 11.76 | 10.68 | 11.47 | 11.47 | 8.00% | 3,042,165 |
| May 9, 2025 | 9.40 | 11.23 | 9.22 | 10.62 | 10.62 | 22.77% | 4,277,490 |
| May 8, 2025 | 8.63 | 8.94 | 8.37 | 8.65 | 8.65 | 4.72% | 1,648,282 |
| May 7, 2025 | 8.12 | 8.43 | 8.08 | 8.26 | 8.26 | 3.12% | 1,071,847 |
| May 6, 2025 | 7.75 | 8.15 | 7.65 | 8.01 | 8.01 | 0.50% | 739,072 |
| May 5, 2025 | 8.14 | 8.24 | 7.90 | 7.97 | 7.97 | -4.32% | 790,030 |
| May 2, 2025 | 7.72 | 8.79 | 7.72 | 8.33 | 8.33 | 9.89% | 1,548,259 |
| May 1, 2025 | 7.68 | 7.77 | 7.50 | 7.58 | 7.58 | 2.02% | 720,851 |
| Apr 30, 2025 | 7.30 | 7.46 | 7.05 | 7.43 | 7.43 | -3.76% | 845,942 |
| Apr 29, 2025 | 7.69 | 7.82 | 7.52 | 7.72 | 7.72 | -0.26% | 718,084 |
| Apr 28, 2025 | 8.00 | 8.38 | 7.56 | 7.74 | 7.74 | -3.01% | 1,317,766 |
| Apr 25, 2025 | 7.72 | 8.11 | 7.62 | 7.98 | 7.98 | 3.37% | 875,960 |
| Apr 24, 2025 | 7.06 | 7.74 | 7.06 | 7.72 | 7.72 | 9.35% | 1,137,004 |
| Apr 23, 2025 | 7.31 | 7.60 | 7.05 | 7.06 | 7.06 | 2.02% | 1,175,193 |
| Apr 22, 2025 | 6.88 | 7.10 | 6.81 | 6.92 | 6.92 | 2.67% | 934,963 |
| Apr 21, 2025 | 6.85 | 6.88 | 6.58 | 6.74 | 6.74 | -3.58% | 656,158 |
| Apr 17, 2025 | 6.91 | 7.11 | 6.79 | 6.99 | 6.99 | 1.16% | 638,191 |
| Apr 16, 2025 | 6.80 | 6.93 | 6.69 | 6.91 | 6.91 | -1.14% | 627,895 |