Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.56	36.40	35.13	35.33	35.33	0.28%	1,573,315
Sep 10, 2026	35.14	36.95	35.00	35.23	35.23	-2.79%	1,424,246
Sep 9, 2026	36.80	38.04	36.12	36.24	36.24	-3.33%	1,487,890
Sep 8, 2026	37.29	38.38	36.63	37.49	37.49	2.91%	1,973,291
Sep 4, 2026	35.76	36.59	35.28	36.43	36.43	1.67%	1,841,988
Sep 3, 2026	35.12	36.30	34.37	35.83	35.83	2.87%	1,869,873
Sep 2, 2026	33.10	34.84	33.08	34.83	34.83	4.72%	1,649,706
Sep 1, 2026	33.40	33.90	32.97	33.26	33.26	-3.43%	1,897,251
Aug 31, 2026	34.21	34.77	33.77	34.44	34.44	-0.52%	1,635,486
Aug 28, 2026	35.92	36.25	34.12	34.62	34.62	-5.25%	2,261,360
Aug 27, 2026	37.64	38.10	35.98	36.54	36.54	1.87%	1,951,095
Aug 26, 2026	36.18	36.93	35.17	35.87	35.87	-0.99%	1,552,829
Aug 25, 2026	37.18	37.49	35.65	36.23	36.23	1.34%	2,044,387
Aug 24, 2026	37.37	37.37	35.70	35.75	35.75	-6.95%	2,527,041
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