Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.34	46.83	39.30	46.57	46.57	14.37%	8,376,871
Jun 17, 2026	44.41	44.80	40.30	40.72	40.72	-4.70%	4,140,985
Jun 16, 2026	45.00	47.46	42.62	42.73	42.73	-5.42%	2,617,383
Jun 15, 2026	44.10	48.38	44.00	45.18	45.18	13.52%	4,609,243
Jun 12, 2026	38.91	41.50	36.49	39.80	39.80	0.48%	4,632,320
Jun 11, 2026	38.59	39.69	36.40	39.61	39.61	3.18%	3,451,989
Jun 10, 2026	37.75	41.11	37.21	38.39	38.39	-0.34%	3,553,943
Jun 9, 2026	42.04	43.21	35.30	38.52	38.52	-5.77%	5,353,835
Jun 8, 2026	41.05	43.07	38.53	40.88	40.88	3.02%	3,365,272
Jun 5, 2026	44.93	45.00	38.40	39.68	39.68	-15.74%	5,502,157
Jun 4, 2026	41.49	48.83	40.44	47.09	47.09	7.12%	5,227,458
Jun 3, 2026	45.97	46.07	42.51	43.96	43.96	-4.50%	3,100,049
Jun 2, 2026	45.41	49.39	43.77	46.03	46.03	2.45%	3,851,945
Jun 1, 2026	44.99	46.30	43.76	44.93	44.93	-2.43%	3,690,730
May 29, 2026	44.67	47.32	42.26	46.05	46.05	8.79%	6,642,386
May 28, 2026	43.34	43.43	40.60	42.33	42.33	-4.30%	4,820,920
May 27, 2026	43.58	45.95	41.21	44.23	44.23	3.58%	5,624,396
May 26, 2026	40.16	45.42	38.40	42.70	42.70	15.31%	8,544,077
May 22, 2026	35.26	37.99	35.26	37.03	37.03	5.53%	5,457,339
May 21, 2026	31.59	35.35	30.78	35.09	35.09	13.67%	4,828,165
May 20, 2026	30.52	31.63	29.32	30.87	30.87	3.87%	4,386,318
May 19, 2026	30.00	30.63	27.55	29.72	29.72	-3.32%	5,184,032
May 18, 2026	34.19	34.19	28.76	30.74	30.74	-11.82%	9,127,877
May 15, 2026	33.38	36.05	31.06	34.86	34.86	-	6,891,594
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
Apr 28, 2026	25.92	26.57	24.88	26.13	26.13	-2.93%	2,187,186
Apr 27, 2026	28.95	29.00	26.66	26.92	26.92	-4.61%	2,149,547
Apr 24, 2026	27.47	29.45	27.15	28.22	28.22	6.85%	2,954,472
Apr 23, 2026	27.60	27.70	25.57	26.41	26.41	-4.86%	2,588,290
Apr 22, 2026	28.68	30.00	27.06	27.76	27.76	0.54%	2,513,348
Apr 21, 2026	27.73	29.88	27.30	27.61	27.61	1.73%	3,969,422
Apr 20, 2026	24.87	27.27	24.59	27.14	27.14	11.87%	3,445,988
Apr 17, 2026	24.73	25.49	23.95	24.26	24.26	0.37%	1,648,693
Apr 16, 2026	24.70	24.92	23.45	24.17	24.17	-1.10%	1,536,883
Apr 15, 2026	23.72	24.56	23.45	24.44	24.44	4.36%	1,729,545
Apr 14, 2026	22.75	23.48	22.22	23.42	23.42	7.04%	1,604,278
Apr 13, 2026	20.25	21.93	20.06	21.88	21.88	5.75%	1,560,095
Apr 10, 2026	20.34	21.14	20.30	20.69	20.69	3.30%	1,248,354
Apr 9, 2026	20.09	20.74	19.75	20.03	20.03	-1.14%	1,224,546