Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.67	47.00	42.26	46.41	-	9.64%	3,423,344
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
Apr 8, 2026	21.55	21.89	19.82	20.26	20.26	4.81%	1,468,748
Apr 7, 2026	18.92	19.36	18.46	19.33	19.33	0.10%	982,095
Apr 6, 2026	19.74	20.52	19.09	19.31	19.31	-0.92%	931,541
Apr 2, 2026	17.61	19.74	17.56	19.49	19.49	4.67%	1,353,721
Apr 1, 2026	18.89	19.43	18.60	18.62	18.62	1.36%	1,524,812
Mar 31, 2026	17.06	18.40	16.96	18.37	18.37	10.46%	1,650,522
Mar 30, 2026	17.77	18.15	16.40	16.63	16.63	-5.83%	2,637,653
Mar 27, 2026	19.00	19.12	17.50	17.66	17.66	-8.54%	2,603,518
Mar 26, 2026	19.63	19.98	19.12	19.31	19.31	-4.50%	1,728,428
Mar 25, 2026	21.13	21.36	20.12	20.22	20.22	-1.70%	1,463,305
Mar 24, 2026	20.73	21.34	20.15	20.57	20.57	-2.88%	1,406,321
Mar 23, 2026	20.35	21.45	20.16	21.18	21.18	5.64%	1,638,606
Mar 20, 2026	21.11	21.20	19.75	20.05	20.05	-4.80%	1,990,580
Mar 19, 2026	20.00	21.41	19.58	21.06	21.06	1.54%	1,337,831