Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	30.00	30.63	27.55	29.72	29.72	-3.32%	5,220,736
May 18, 2026	34.19	34.19	28.76	30.74	30.74	-11.82%	9,199,554
May 15, 2026	33.38	36.05	31.06	34.86	34.86	-	6,918,931
May 14, 2026	33.00	35.50	32.77	34.86	34.86	2.02%	6,545,408
May 13, 2026	28.77	34.90	27.80	34.17	34.17	26.09%	14,689,837
May 12, 2026	26.50	28.55	24.76	27.10	27.10	1.12%	4,864,688
May 11, 2026	24.51	28.89	23.60	26.80	26.80	6.35%	5,618,316
May 8, 2026	25.60	25.69	24.30	25.20	25.20	2.82%	3,848,682
May 7, 2026	28.20	28.34	24.24	24.51	24.51	-16.62%	5,312,533
May 6, 2026	26.50	29.67	25.33	29.40	29.40	2.78%	6,049,546
May 5, 2026	29.79	30.49	28.30	28.60	28.60	1.60%	6,078,266
May 4, 2026	29.92	30.40	26.65	28.15	28.15	6.43%	5,913,669
May 1, 2026	26.98	27.08	25.90	26.45	26.45	-1.89%	1,167,631
Apr 30, 2026	25.69	27.43	25.39	26.96	26.96	5.56%	1,575,053
Apr 29, 2026	26.13	26.25	25.01	25.54	25.54	-2.26%	1,605,510