Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	20.35	21.45	20.16	21.18	21.18	5.64%	1,636,582
Mar 20, 2026	21.11	21.20	19.75	20.05	20.05	-4.80%	1,948,841
Mar 19, 2026	20.00	21.41	19.58	21.06	21.06	1.54%	1,314,798
Mar 18, 2026	21.36	21.48	20.27	20.74	20.74	-3.04%	2,026,912
Mar 17, 2026	21.40	22.40	21.17	21.39	21.39	0.42%	1,575,812
Mar 16, 2026	21.96	22.30	20.98	21.30	21.30	-0.79%	1,438,529
Mar 13, 2026	22.95	23.30	21.43	21.47	21.47	-4.83%	2,507,731
Mar 12, 2026	24.19	24.24	22.49	22.56	22.56	-8.85%	2,234,869
Mar 11, 2026	22.40	25.07	22.13	24.75	24.75	10.64%	3,712,331
Mar 10, 2026	20.94	23.20	20.94	22.37	22.37	8.86%	2,799,653
Mar 9, 2026	19.80	20.79	19.44	20.55	20.55	1.38%	1,718,684
Mar 6, 2026	20.17	21.66	20.07	20.27	20.27	-4.30%	2,082,428
Mar 5, 2026	22.03	22.43	20.13	21.18	21.18	-5.36%	3,129,781
Mar 4, 2026	22.81	23.76	21.76	22.38	22.38	3.04%	2,683,839
Mar 3, 2026	22.96	23.65	20.53	21.72	21.72	7.26%	5,423,967
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