Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.51	39.84	38.01	38.42	38.42	1.24%	2,368,634
Aug 20, 2026	40.63	40.70	37.45	37.95	37.95	-5.27%	2,555,312
Aug 19, 2026	43.00	43.62	39.43	40.06	40.06	-6.82%	3,032,730
Aug 18, 2026	45.09	47.16	42.88	42.99	42.99	-10.68%	3,461,522
Aug 17, 2026	49.00	51.85	47.58	48.13	48.13	-1.19%	3,616,677
Aug 14, 2026	46.04	50.14	45.69	48.71	48.71	7.93%	3,960,219
Aug 13, 2026	46.05	48.25	45.00	45.13	45.13	-2.15%	2,413,197
Aug 12, 2026	46.55	47.00	42.28	46.12	46.12	2.19%	2,764,581
Aug 11, 2026	43.90	47.15	43.50	45.13	45.13	7.12%	3,393,215
Aug 10, 2026	43.00	44.95	40.49	42.13	42.13	-2.93%	2,586,574
Aug 7, 2026	45.84	49.50	42.80	43.40	43.40	-4.78%	3,863,527
Aug 6, 2026	43.94	47.55	43.02	45.58	45.58	1.02%	2,764,365
Aug 5, 2026	46.48	47.75	45.04	45.12	45.12	-5.69%	2,397,575
Aug 4, 2026	44.89	47.95	44.20	47.84	47.84	12.62%	3,663,608
Aug 3, 2026	37.26	42.50	36.90	42.48	42.48	8.90%	2,921,737
Jul 31, 2026	37.89	39.81	35.41	39.01	39.01	9.79%	4,015,401
Jul 30, 2026	33.93	35.65	32.97	35.53	35.53	13.51%	2,870,071
Jul 29, 2026	33.91	34.28	30.91	31.30	31.30	-7.70%	3,059,330
Jul 28, 2026	33.08	34.33	30.82	33.91	33.91	-3.50%	3,820,266
Jul 27, 2026	35.36	36.09	32.88	35.14	35.14	3.23%	2,510,569
Jul 24, 2026	37.21	37.50	33.70	34.04	34.04	-9.68%	3,522,886
Jul 23, 2026	38.49	40.40	37.07	37.69	37.69	-3.01%	2,241,429
Jul 22, 2026	39.45	41.10	38.50	38.86	38.86	-4.47%	2,386,107
Jul 21, 2026	36.65	40.76	36.11	40.68	40.68	17.00%	3,782,187
Jul 20, 2026	37.04	38.50	34.62	34.77	34.77	-6.13%	3,899,349
Jul 17, 2026	33.98	38.31	33.08	37.04	37.04	5.41%	4,563,957
Jul 16, 2026	36.82	37.50	34.61	35.14	35.14	-7.40%	5,064,767
Jul 15, 2026	42.53	44.07	37.05	37.95	37.95	-9.58%	4,833,874
Jul 14, 2026	41.49	43.29	40.70	41.97	41.97	4.85%	2,473,788
Jul 13, 2026	41.80	42.53	39.48	40.03	40.03	-7.51%	3,370,790
Jul 10, 2026	47.57	47.85	43.10	43.28	43.28	-8.94%	3,302,330
Jul 9, 2026	45.34	48.25	43.71	47.53	47.53	9.49%	4,472,037
Jul 8, 2026	42.74	44.80	40.60	43.41	43.41	-1.48%	5,087,744
Jul 7, 2026	47.27	48.14	42.55	44.06	44.06	-11.58%	6,036,269
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