Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	26.98	27.08	25.90	26.45	26.45	-1.89%	1,155,521
Apr 30, 2026	25.69	27.43	25.39	26.96	26.96	5.56%	1,553,420
Apr 29, 2026	26.13	26.25	25.01	25.54	25.54	-2.26%	1,602,694
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
Mar 18, 2026	21.36	21.48	20.27	20.74	20.74	-3.04%	2,039,782
Mar 17, 2026	21.40	22.40	21.17	21.39	21.39	0.42%	1,580,855
Mar 16, 2026	21.96	22.30	20.98	21.30	21.30	-0.79%	1,444,104
Mar 13, 2026	22.95	23.30	21.43	21.47	21.47	-4.83%	2,515,643
Mar 12, 2026	24.19	24.24	22.49	22.56	22.56	-8.85%	2,254,953
Mar 11, 2026	22.40	25.07	22.13	24.75	24.75	10.64%	3,739,979
Mar 10, 2026	20.94	23.20	20.94	22.37	22.37	8.86%	2,804,093
Mar 9, 2026	19.80	20.79	19.44	20.55	20.55	1.38%	1,749,943
Mar 6, 2026	20.17	21.66	20.07	20.27	20.27	-4.30%	2,125,249
Mar 5, 2026	22.03	22.43	20.13	21.18	21.18	-5.36%	3,138,662
Mar 4, 2026	22.81	23.76	21.76	22.38	22.38	3.04%	2,695,410
Mar 3, 2026	22.96	23.65	20.53	21.72	21.72	7.26%	5,444,895
Mar 2, 2026	17.91	20.51	17.86	20.25	20.25	6.86%	3,680,133
Feb 27, 2026	18.95	19.34	18.41	18.95	18.95	-3.46%	1,291,683
Feb 26, 2026	19.94	20.20	18.42	19.63	19.63	-0.86%	1,607,298
Feb 25, 2026	19.02	20.05	18.87	19.80	19.80	6.17%	1,297,149
Feb 24, 2026	18.06	18.94	17.85	18.65	18.65	3.27%	813,392
Feb 23, 2026	18.13	18.44	17.60	18.06	18.06	-3.01%	1,106,809
Feb 20, 2026	18.70	20.00	18.52	18.62	18.62	-2.41%	1,095,811