Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	44.66	45.94	44.41	45.37	45.37	2.82%	988,404
Oct 5, 2026	44.40	44.97	42.14	44.12	44.12	-0.61%	2,985,093
Oct 2, 2026	42.71	44.44	41.25	44.39	44.39	8.61%	3,060,430
Oct 1, 2026	40.40	42.17	39.36	40.87	40.87	1.31%	1,902,263
Sep 30, 2026	40.10	41.74	39.91	40.34	40.34	0.85%	1,732,298
Sep 29, 2026	42.03	42.24	39.82	40.00	40.00	-2.20%	2,695,426
Sep 28, 2026	43.74	43.90	40.70	40.90	40.90	-6.45%	3,619,918
Sep 25, 2026	41.96	43.97	40.78	43.72	43.72	5.68%	2,933,236
Sep 24, 2026	38.45	41.72	38.36	41.37	41.37	5.05%	2,175,518
Sep 23, 2026	40.10	40.25	37.93	39.38	39.38	-2.16%	2,140,684
Sep 22, 2026	38.12	40.55	37.88	40.25	40.25	5.59%	3,014,118
Sep 21, 2026	36.51	38.54	35.99	38.12	38.12	8.76%	2,950,993
Sep 18, 2026	35.46	35.83	33.72	35.05	35.05	0.29%	2,468,493
Sep 17, 2026	35.47	36.07	34.89	34.95	34.95	2.82%	1,564,628
Sep 16, 2026	33.27	34.48	32.95	33.99	33.99	3.66%	1,817,733
Sep 15, 2026	33.40	33.79	32.24	32.79	32.79	-2.00%	2,329,939
Sep 14, 2026	33.22	35.08	32.67	33.46	33.46	-5.29%	2,521,104
Sep 11, 2026	35.56	36.40	35.13	35.33	35.33	0.28%	1,582,199
Sep 10, 2026	35.14	36.95	35.00	35.23	35.23	-2.79%	1,433,881
Sep 9, 2026	36.80	38.04	36.12	36.24	36.24	-3.33%	1,499,918
Sep 8, 2026	37.29	38.38	36.63	37.49	37.49	2.91%	1,984,695
Sep 4, 2026	35.76	36.59	35.28	36.43	36.43	1.67%	1,861,529
Sep 3, 2026	35.12	36.30	34.37	35.83	35.83	2.87%	1,897,408
Sep 2, 2026	33.10	34.84	33.08	34.83	34.83	4.72%	1,673,108
Sep 1, 2026	33.40	33.90	32.97	33.26	33.26	-3.43%	1,911,711
Aug 31, 2026	34.21	34.77	33.77	34.44	34.44	-0.52%	1,653,160
Aug 28, 2026	35.92	36.25	34.12	34.62	34.62	-5.25%	2,275,299
Aug 27, 2026	37.64	38.10	35.98	36.54	36.54	1.87%	1,986,727
Aug 26, 2026	36.18	36.93	35.17	35.87	35.87	-0.99%	1,624,823
Aug 25, 2026	37.18	37.49	35.65	36.23	36.23	1.34%	2,091,010
Aug 24, 2026	37.37	37.37	35.70	35.75	35.75	-6.95%	2,558,641
Aug 21, 2026	39.51	39.84	38.01	38.42	38.42	1.24%	2,387,584
Aug 20, 2026	40.63	40.70	37.45	37.95	37.95	-5.27%	2,592,545
Aug 19, 2026	43.00	43.62	39.43	40.06	40.06	-6.82%	3,055,854
Aug 18, 2026	45.09	47.16	42.88	42.99	42.99	-10.68%	3,521,669
Aug 17, 2026	49.00	51.85	47.58	48.13	48.13	-1.19%	3,657,985
Aug 14, 2026	46.04	50.14	45.69	48.71	48.71	7.93%	3,983,962
Aug 13, 2026	46.05	48.25	45.00	45.13	45.13	-2.15%	2,415,370
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