Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.89	39.81	35.41	39.01	39.01	9.79%	3,988,099
Jul 30, 2026	33.93	35.65	32.97	35.53	35.53	13.51%	2,772,587
Jul 29, 2026	33.91	34.28	30.91	31.30	31.30	-7.70%	3,010,571
Jul 28, 2026	33.08	34.33	30.82	33.91	33.91	-3.50%	3,770,563
Jul 27, 2026	35.36	36.09	32.88	35.14	35.14	3.23%	2,485,940
Jul 24, 2026	37.21	37.50	33.70	34.04	34.04	-9.68%	3,485,636
Jul 23, 2026	38.49	40.40	37.07	37.69	37.69	-3.01%	2,225,871
Jul 22, 2026	39.45	41.10	38.50	38.86	38.86	-4.47%	2,356,012
Jul 21, 2026	36.65	40.76	36.11	40.68	40.68	17.00%	3,750,810
Jul 20, 2026	37.04	38.50	34.62	34.77	34.77	-6.13%	3,870,752
Jul 17, 2026	33.98	38.31	33.08	37.04	37.04	5.41%	4,516,039
Jul 16, 2026	36.82	37.50	34.61	35.14	35.14	-7.40%	5,032,798
Jul 15, 2026	42.53	44.07	37.05	37.95	37.95	-9.58%	4,779,057
Jul 14, 2026	41.49	43.29	40.70	41.97	41.97	4.85%	2,447,151
Jul 13, 2026	41.80	42.53	39.48	40.03	40.03	-7.51%	3,320,728
Jul 10, 2026	47.57	47.85	43.10	43.28	43.28	-8.94%	3,255,130
Jul 9, 2026	45.34	48.25	43.71	47.53	47.53	9.49%	4,435,691
Jul 8, 2026	42.74	44.80	40.60	43.41	43.41	-1.48%	5,029,468
Jul 7, 2026	47.27	48.14	42.55	44.06	44.06	-11.58%	6,030,873
Jul 6, 2026	51.30	55.33	49.26	49.83	49.83	-0.02%	6,851,174
Jul 2, 2026	58.48	59.00	48.93	49.84	49.84	-16.96%	9,136,346
Jul 1, 2026	59.85	63.60	57.43	60.02	60.02	-4.00%	5,337,711
Jun 30, 2026	53.70	63.79	53.68	62.52	62.52	15.63%	7,481,851
Jun 29, 2026	43.87	54.49	43.45	54.07	54.07	28.68%	10,082,723
Jun 26, 2026	40.00	42.35	39.32	42.02	42.02	0.48%	5,299,236
Jun 25, 2026	43.22	43.59	39.14	41.82	41.82	2.73%	3,882,707
Jun 24, 2026	45.02	45.10	39.00	40.71	40.71	-9.85%	5,259,167
Jun 23, 2026	43.14	50.50	42.29	45.16	45.16	-5.29%	4,224,537
Jun 22, 2026	47.01	51.50	45.30	47.68	47.68	2.38%	6,142,516
Jun 18, 2026	42.34	46.83	39.30	46.57	46.57	14.37%	8,412,368
Jun 17, 2026	44.41	44.80	40.30	40.72	40.72	-4.70%	4,208,533
Jun 16, 2026	45.00	47.46	42.62	42.73	42.73	-5.42%	2,635,804
Jun 15, 2026	44.10	48.38	44.00	45.18	45.18	13.52%	4,633,832
Jun 12, 2026	38.91	41.50	36.49	39.80	39.80	0.48%	4,652,159
Jun 11, 2026	38.59	39.69	36.40	39.61	39.61	3.18%	3,501,489
Jun 10, 2026	37.75	41.11	37.21	38.39	38.39	-0.34%	3,614,514
Jun 9, 2026	42.04	43.21	35.30	38.52	38.52	-5.77%	5,403,445
Jun 8, 2026	41.05	43.07	38.53	40.88	40.88	3.02%	3,387,963
Jun 5, 2026	44.93	45.00	38.40	39.68	39.68	-15.74%	5,584,810
Jun 4, 2026	41.49	48.83	40.44	47.09	47.09	7.12%	5,266,953
Jun 3, 2026	45.97	46.07	42.51	43.96	43.96	-4.50%	3,192,274
Jun 2, 2026	45.41	49.39	43.77	46.03	46.03	2.45%	3,886,671
Jun 1, 2026	44.99	46.30	43.76	44.93	44.93	-2.43%	3,726,702
May 29, 2026	44.67	47.32	42.26	46.05	46.05	8.79%	6,681,834
May 28, 2026	43.34	43.43	40.60	42.33	42.33	-4.30%	4,873,269
May 27, 2026	43.58	45.95	41.21	44.23	44.23	3.58%	5,693,052
May 26, 2026	40.16	45.42	38.40	42.70	42.70	15.31%	8,636,087
May 22, 2026	35.26	37.99	35.26	37.03	37.03	5.53%	5,490,017
May 21, 2026	31.59	35.35	30.78	35.09	35.09	13.67%	4,896,215
May 20, 2026	30.52	31.63	29.32	30.87	30.87	3.87%	4,512,330