Ouster, Inc. (OUST)
NYSE: OUST · Real-Time Price · USD
11.98
+1.56 (14.97%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ouster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.10 | 12.32 | 9.80 | 11.98 | 11.98 | 14.97% | 4,321,384 |
| Dec 19, 2024 | 10.88 | 12.00 | 10.28 | 10.42 | 10.42 | 0.39% | 2,752,865 |
| Dec 18, 2024 | 10.95 | 12.07 | 10.05 | 10.38 | 10.38 | -5.64% | 3,535,317 |
| Dec 17, 2024 | 9.97 | 11.39 | 9.69 | 11.00 | 11.00 | 17.27% | 3,751,500 |
| Dec 16, 2024 | 9.08 | 9.56 | 8.88 | 9.38 | 9.38 | 3.30% | 1,089,200 |
| Dec 13, 2024 | 9.16 | 9.35 | 8.86 | 9.08 | 9.08 | -0.66% | 910,008 |
| Dec 12, 2024 | 9.75 | 10.19 | 9.03 | 9.14 | 9.14 | -5.09% | 1,599,225 |
| Dec 11, 2024 | 9.88 | 9.93 | 9.27 | 9.63 | 9.63 | -1.63% | 1,313,633 |
| Dec 10, 2024 | 9.93 | 10.26 | 9.70 | 9.79 | 9.79 | -1.90% | 1,122,424 |
| Dec 9, 2024 | 10.72 | 10.90 | 9.75 | 9.98 | 9.98 | -3.95% | 1,352,128 |
| Dec 6, 2024 | 9.07 | 10.52 | 9.00 | 10.39 | 10.39 | 16.22% | 2,549,512 |
| Dec 5, 2024 | 8.89 | 9.26 | 8.74 | 8.94 | 8.94 | 0.45% | 866,412 |
| Dec 4, 2024 | 9.07 | 9.37 | 8.83 | 8.90 | 8.90 | -2.20% | 845,000 |
| Dec 3, 2024 | 9.47 | 9.62 | 8.51 | 9.10 | 9.10 | -5.41% | 1,443,731 |
| Dec 2, 2024 | 10.09 | 10.36 | 9.57 | 9.62 | 9.62 | -2.63% | 1,329,000 |
| Nov 29, 2024 | 9.70 | 10.25 | 9.69 | 9.88 | 9.88 | 3.46% | 683,003 |
| Nov 27, 2024 | 9.43 | 10.15 | 9.43 | 9.55 | 9.55 | 2.03% | 950,903 |
| Nov 26, 2024 | 9.78 | 9.87 | 9.28 | 9.36 | 9.36 | -5.26% | 1,007,716 |
| Nov 25, 2024 | 9.95 | 10.06 | 9.41 | 9.88 | 9.88 | 3.67% | 1,104,048 |
| Nov 22, 2024 | 9.10 | 9.77 | 9.00 | 9.53 | 9.53 | 6.24% | 1,071,300 |
| Nov 21, 2024 | 8.97 | 9.01 | 8.59 | 8.97 | 8.97 | 1.01% | 716,140 |
| Nov 20, 2024 | 9.13 | 9.17 | 8.50 | 8.88 | 8.88 | -1.55% | 981,837 |
| Nov 19, 2024 | 8.87 | 9.68 | 8.75 | 9.02 | 9.02 | 2.73% | 1,874,900 |
| Nov 18, 2024 | 8.44 | 8.91 | 8.25 | 8.78 | 8.78 | 4.03% | 1,484,530 |
| Nov 15, 2024 | 8.77 | 8.85 | 8.22 | 8.44 | 8.44 | -2.99% | 913,600 |
| Nov 14, 2024 | 9.26 | 9.39 | 8.56 | 8.70 | 8.70 | -4.50% | 1,184,400 |
| Nov 13, 2024 | 9.50 | 9.76 | 8.87 | 9.11 | 9.11 | -6.76% | 1,341,176 |
| Nov 12, 2024 | 10.21 | 10.27 | 9.57 | 9.77 | 9.77 | -7.39% | 2,401,234 |
| Nov 11, 2024 | 8.31 | 10.73 | 8.29 | 10.55 | 10.55 | 32.04% | 4,174,500 |
| Nov 8, 2024 | 7.30 | 8.10 | 7.27 | 7.99 | 7.99 | 1.52% | 1,980,284 |
| Nov 7, 2024 | 7.86 | 8.05 | 7.65 | 7.87 | 7.87 | 0.51% | 1,126,540 |
| Nov 6, 2024 | 7.89 | 8.05 | 7.50 | 7.83 | 7.83 | 4.96% | 1,152,032 |
| Nov 5, 2024 | 7.06 | 7.53 | 7.06 | 7.46 | 7.46 | 5.82% | 727,740 |
| Nov 4, 2024 | 7.02 | 7.30 | 7.00 | 7.05 | 7.05 | 0.71% | 729,300 |
| Nov 1, 2024 | 6.79 | 7.28 | 6.74 | 7.00 | 7.00 | 5.58% | 954,730 |
| Oct 31, 2024 | 6.95 | 6.96 | 6.60 | 6.63 | 6.63 | -4.88% | 654,907 |
| Oct 30, 2024 | 7.01 | 7.15 | 6.77 | 6.97 | 6.97 | -1.83% | 911,500 |
| Oct 29, 2024 | 7.47 | 7.47 | 6.97 | 7.10 | 7.10 | -4.44% | 1,154,039 |
| Oct 28, 2024 | 7.66 | 7.84 | 7.42 | 7.43 | 7.43 | -1.59% | 898,144 |
| Oct 25, 2024 | 7.81 | 8.01 | 7.55 | 7.55 | 7.55 | -2.58% | 645,854 |
| Oct 24, 2024 | 7.85 | 8.18 | 7.67 | 7.75 | 7.75 | -0.77% | 829,027 |
| Oct 23, 2024 | 8.30 | 8.30 | 7.54 | 7.81 | 7.81 | -6.80% | 1,652,200 |
| Oct 22, 2024 | 8.25 | 8.52 | 8.01 | 8.38 | 8.38 | 1.58% | 1,207,900 |
| Oct 21, 2024 | 8.02 | 8.33 | 7.65 | 8.25 | 8.25 | 2.23% | 1,017,300 |
| Oct 18, 2024 | 8.04 | 8.37 | 7.93 | 8.07 | 8.07 | 1.89% | 1,832,293 |
| Oct 17, 2024 | 7.58 | 8.13 | 7.40 | 7.92 | 7.92 | 5.32% | 1,746,742 |
| Oct 16, 2024 | 7.28 | 7.55 | 7.12 | 7.52 | 7.52 | 5.62% | 1,017,900 |
| Oct 15, 2024 | 7.09 | 7.27 | 6.80 | 7.12 | 7.12 | 0.56% | 937,095 |
| Oct 14, 2024 | 7.18 | 7.23 | 6.89 | 7.08 | 7.08 | -0.98% | 747,211 |
| Oct 11, 2024 | 6.55 | 7.31 | 6.53 | 7.15 | 7.15 | 8.66% | 1,288,400 |
| Oct 10, 2024 | 6.59 | 6.67 | 6.39 | 6.58 | 6.58 | -0.75% | 652,788 |
| Oct 9, 2024 | 6.26 | 6.73 | 6.16 | 6.63 | 6.63 | 5.74% | 836,917 |
| Oct 8, 2024 | 6.43 | 6.49 | 6.23 | 6.27 | 6.27 | -2.79% | 630,600 |
| Oct 7, 2024 | 6.49 | 6.59 | 6.29 | 6.45 | 6.45 | 1.10% | 687,200 |
| Oct 4, 2024 | 6.31 | 6.58 | 6.19 | 6.38 | 6.38 | 3.57% | 817,168 |
| Oct 3, 2024 | 6.08 | 6.22 | 6.06 | 6.16 | 6.16 | -0.65% | 503,800 |
| Oct 2, 2024 | 6.01 | 6.24 | 5.94 | 6.20 | 6.20 | 2.31% | 608,823 |
| Oct 1, 2024 | 6.35 | 6.37 | 5.97 | 6.06 | 6.06 | -3.81% | 853,714 |
| Sep 30, 2024 | 6.35 | 6.51 | 6.20 | 6.30 | 6.30 | -0.94% | 1,079,967 |
| Sep 27, 2024 | 6.40 | 6.69 | 6.35 | 6.36 | 6.36 | 1.11% | 942,077 |
| Sep 26, 2024 | 6.07 | 6.36 | 5.96 | 6.29 | 6.29 | 6.07% | 960,500 |
| Sep 25, 2024 | 6.20 | 6.21 | 5.91 | 5.93 | 5.93 | -4.66% | 812,417 |
| Sep 24, 2024 | 6.02 | 6.32 | 5.96 | 6.22 | 6.22 | 4.71% | 946,738 |
| Sep 23, 2024 | 6.13 | 6.15 | 5.93 | 5.94 | 5.94 | -1.98% | 691,000 |
| Sep 20, 2024 | 6.11 | 6.19 | 5.97 | 6.06 | 6.06 | -1.78% | 1,194,600 |
| Sep 19, 2024 | 6.32 | 6.44 | 6.13 | 6.17 | 6.17 | 2.49% | 815,730 |
| Sep 18, 2024 | 6.29 | 6.45 | 6.02 | 6.02 | 6.02 | -4.29% | 974,108 |
| Sep 17, 2024 | 6.36 | 6.44 | 6.23 | 6.29 | 6.29 | - | 750,900 |
| Sep 16, 2024 | 6.73 | 6.75 | 6.17 | 6.29 | 6.29 | -5.56% | 1,134,507 |
| Sep 13, 2024 | 6.20 | 6.87 | 6.18 | 6.66 | 6.66 | 8.47% | 1,918,100 |
| Sep 12, 2024 | 6.20 | 6.30 | 5.98 | 6.14 | 6.14 | -1.13% | 1,306,925 |
| Sep 11, 2024 | 6.20 | 6.36 | 6.11 | 6.21 | 6.21 | -0.48% | 941,951 |
| Sep 10, 2024 | 6.14 | 6.33 | 6.02 | 6.24 | 6.24 | 2.30% | 1,110,400 |
| Sep 9, 2024 | 6.02 | 6.32 | 5.94 | 6.10 | 6.10 | 3.39% | 1,196,215 |
| Sep 6, 2024 | 6.20 | 6.24 | 5.84 | 5.90 | 5.90 | -5.60% | 1,150,248 |
| Sep 5, 2024 | 6.42 | 6.50 | 6.23 | 6.25 | 6.25 | -2.65% | 881,900 |
| Sep 4, 2024 | 6.57 | 6.88 | 6.41 | 6.42 | 6.42 | -2.73% | 792,906 |
| Sep 3, 2024 | 7.00 | 7.03 | 6.55 | 6.60 | 6.60 | -6.91% | 1,128,700 |
| Aug 30, 2024 | 7.26 | 7.30 | 6.96 | 7.09 | 7.09 | -0.98% | 1,007,207 |
| Aug 29, 2024 | 7.35 | 7.45 | 7.16 | 7.16 | 7.16 | -1.10% | 634,403 |
| Aug 28, 2024 | 7.38 | 7.46 | 7.02 | 7.24 | 7.24 | -3.34% | 941,500 |
| Aug 27, 2024 | 7.59 | 7.70 | 7.31 | 7.49 | 7.49 | -1.32% | 850,348 |
| Aug 26, 2024 | 7.72 | 7.75 | 7.42 | 7.59 | 7.59 | -0.78% | 994,432 |
| Aug 23, 2024 | 7.73 | 7.99 | 7.63 | 7.65 | 7.65 | -0.52% | 909,317 |
| Aug 22, 2024 | 8.05 | 8.08 | 7.69 | 7.69 | 7.69 | -4.47% | 791,226 |
| Aug 21, 2024 | 7.92 | 8.06 | 7.66 | 8.05 | 8.05 | 2.68% | 1,048,234 |
| Aug 20, 2024 | 8.12 | 8.27 | 7.58 | 7.84 | 7.84 | -0.13% | 1,256,600 |
| Aug 19, 2024 | 7.99 | 8.16 | 7.75 | 7.85 | 7.85 | -2.00% | 1,240,905 |
| Aug 16, 2024 | 7.82 | 8.20 | 7.64 | 8.01 | 8.01 | 2.96% | 2,181,522 |
| Aug 15, 2024 | 8.01 | 8.32 | 7.56 | 7.78 | 7.78 | -1.14% | 2,519,922 |
| Aug 14, 2024 | 9.12 | 9.44 | 7.77 | 7.87 | 7.87 | -27.67% | 5,313,104 |
| Aug 13, 2024 | 11.24 | 11.31 | 10.68 | 10.88 | 10.88 | -0.37% | 2,120,700 |
| Aug 12, 2024 | 10.74 | 11.20 | 10.48 | 10.92 | 10.92 | 3.31% | 1,256,700 |
| Aug 9, 2024 | 10.67 | 10.77 | 10.13 | 10.57 | 10.57 | -0.09% | 810,839 |
| Aug 8, 2024 | 10.55 | 10.79 | 10.33 | 10.58 | 10.58 | 1.93% | 847,729 |
| Aug 7, 2024 | 11.11 | 11.39 | 10.37 | 10.38 | 10.38 | -5.46% | 838,964 |
| Aug 6, 2024 | 11.32 | 11.37 | 10.90 | 10.98 | 10.98 | -1.17% | 737,700 |
| Aug 5, 2024 | 10.66 | 11.29 | 10.21 | 11.11 | 11.11 | -5.61% | 1,060,100 |
| Aug 2, 2024 | 11.77 | 12.15 | 11.49 | 11.77 | 11.77 | -5.39% | 863,655 |
| Aug 1, 2024 | 13.06 | 13.20 | 12.26 | 12.44 | 12.44 | -5.26% | 676,593 |