Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	33.26	33.67	32.33	33.61	33.61	2.50%	1,765,250
Oct 27, 2026	30.72	33.07	30.27	32.79	32.79	10.37%	3,079,206
Oct 26, 2026	29.57	30.52	28.22	29.71	29.71	0.07%	2,301,341
Oct 23, 2026	27.88	29.73	27.35	29.69	29.69	6.11%	2,646,850
Oct 22, 2026	28.90	29.59	27.50	27.98	27.98	-7.69%	2,693,051
Oct 21, 2026	30.80	30.94	29.80	30.31	30.31	2.23%	2,067,227
Oct 20, 2026	28.00	30.00	27.69	29.65	29.65	2.74%	2,395,733
Oct 19, 2026	29.84	30.11	28.55	28.86	28.86	1.51%	2,100,198
Oct 16, 2026	30.65	30.78	28.18	28.43	28.43	-9.26%	3,343,725
Oct 15, 2026	30.33	31.71	29.17	31.33	31.33	-1.69%	4,926,129
Oct 14, 2026	34.12	34.55	31.46	31.87	31.87	-9.79%	3,864,961
Oct 13, 2026	36.02	36.82	35.15	35.33	35.33	-5.21%	2,173,320
Oct 12, 2026	39.20	39.20	37.07	37.27	37.27	-6.59%	1,910,628
Oct 9, 2026	40.27	40.50	39.00	39.90	39.90	0.94%	1,257,744
Oct 8, 2026	40.43	41.71	38.67	39.53	39.53	-5.14%	2,350,823
Oct 7, 2026	42.61	43.49	40.67	41.67	41.67	-7.21%	2,801,880
Oct 6, 2026	44.66	46.09	44.41	44.91	44.91	1.79%	2,941,386
Oct 5, 2026	44.40	44.97	42.14	44.12	44.12	-0.61%	2,987,566
Oct 2, 2026	42.71	44.44	41.25	44.39	44.39	8.61%	3,060,430
Oct 1, 2026	40.40	42.17	39.36	40.87	40.87	1.31%	1,902,263
Sep 30, 2026	40.10	41.74	39.91	40.34	40.34	0.85%	1,732,298
Sep 29, 2026	42.03	42.24	39.82	40.00	40.00	-2.20%	2,695,426
Sep 28, 2026	43.74	43.90	40.70	40.90	40.90	-6.45%	3,619,918
Sep 25, 2026	41.96	43.97	40.78	43.72	43.72	5.68%	2,933,236
Sep 24, 2026	38.45	41.72	38.36	41.37	41.37	5.05%	2,175,518
Sep 23, 2026	40.10	40.25	37.93	39.38	39.38	-2.16%	2,140,684
Sep 22, 2026	38.12	40.55	37.88	40.25	40.25	5.59%	3,014,118
Sep 21, 2026	36.51	38.54	35.99	38.12	38.12	8.76%	2,950,993
Sep 18, 2026	35.46	35.83	33.72	35.05	35.05	0.29%	2,468,493
Sep 17, 2026	35.47	36.07	34.89	34.95	34.95	2.82%	1,564,628
Sep 16, 2026	33.27	34.48	32.95	33.99	33.99	3.66%	1,817,733
Sep 15, 2026	33.40	33.79	32.24	32.79	32.79	-2.00%	2,329,939
Sep 14, 2026	33.22	35.08	32.67	33.46	33.46	-5.29%	2,521,104
Sep 11, 2026	35.56	36.40	35.13	35.33	35.33	0.28%	1,582,199
Sep 10, 2026	35.14	36.95	35.00	35.23	35.23	-2.79%	1,433,881
Sep 9, 2026	36.80	38.04	36.12	36.24	36.24	-3.33%	1,499,918
Sep 8, 2026	37.29	38.38	36.63	37.49	37.49	2.91%	1,984,695
Sep 4, 2026	35.76	36.59	35.28	36.43	36.43	1.67%	1,861,529
Sep 3, 2026	35.12	36.30	34.37	35.83	35.83	2.87%	1,897,408
Sep 2, 2026	33.10	34.84	33.08	34.83	34.83	4.72%	1,673,108
Sep 1, 2026	33.40	33.90	32.97	33.26	33.26	-3.43%	1,911,711
Aug 31, 2026	34.21	34.77	33.77	34.44	34.44	-0.52%	1,653,160
Aug 28, 2026	35.92	36.25	34.12	34.62	34.62	-5.25%	2,275,299
Aug 27, 2026	37.64	38.10	35.98	36.54	36.54	1.87%	1,986,727
Aug 26, 2026	36.18	36.93	35.17	35.87	35.87	-0.99%	1,624,823
Aug 25, 2026	37.18	37.49	35.65	36.23	36.23	1.34%	2,091,010
Aug 24, 2026	37.37	37.37	35.70	35.75	35.75	-6.95%	2,558,641
Aug 21, 2026	39.51	39.84	38.01	38.42	38.42	1.24%	2,387,584
Aug 20, 2026	40.63	40.70	37.45	37.95	37.95	-5.27%	2,592,545
Aug 19, 2026	43.00	43.62	39.43	40.06	40.06	-6.82%	3,055,854