Ouster, Inc. OUST
NASDAQ · United States · Electronic Technology
$41.70+1.36 (+3.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40.17 | -0.42% | $40.40 | $40.88 | $39.36 | 818.85K |
| 2026-09-30 | $40.34 | +0.85% | $40.10 | $41.74 | $39.90 | 1.72M |
| 2026-09-29 | $40.00 | -2.20% | $42.03 | $42.24 | $39.81 | 2.69M |
| 2026-09-28 | $40.90 | -6.45% | $43.74 | $43.90 | $40.70 | 3.61M |
| 2026-09-25 | $43.72 | +5.68% | $41.96 | $43.97 | $40.78 | 2.93M |
| 2026-09-24 | $41.37 | +5.05% | $38.45 | $41.72 | $38.36 | 2.18M |
| 2026-09-23 | $39.38 | -2.16% | $40.10 | $40.25 | $37.93 | 2.14M |
| 2026-09-22 | $40.25 | +5.59% | $38.12 | $40.55 | $37.88 | 3.01M |
| 2026-09-21 | $38.12 | +8.76% | $36.51 | $38.54 | $35.99 | 2.95M |
| 2026-09-18 | $35.05 | +0.29% | $35.46 | $35.83 | $33.72 | 2.47M |
| 2026-09-17 | $34.95 | +2.82% | $35.47 | $36.07 | $34.89 | 1.56M |
| 2026-09-16 | $33.99 | +3.66% | $33.27 | $34.48 | $32.95 | 1.82M |
| 2026-09-15 | $32.79 | -2.00% | $33.40 | $33.79 | $32.24 | 2.33M |
| 2026-09-14 | $33.46 | -5.29% | $33.22 | $35.08 | $32.67 | 2.52M |
| 2026-09-11 | $35.33 | +0.28% | $35.56 | $36.40 | $35.13 | 1.58M |
| 2026-09-10 | $35.23 | -2.79% | $35.14 | $36.95 | $35.00 | 1.43M |
| 2026-09-09 | $36.24 | -3.33% | $36.80 | $38.04 | $36.12 | 1.49M |
| 2026-09-08 | $37.49 | +2.91% | $37.28 | $38.38 | $36.63 | 1.98M |
| 2026-09-04 | $36.43 | +1.67% | $35.76 | $36.59 | $35.28 | 1.85M |
| 2026-09-03 | $35.83 | +2.87% | $35.12 | $36.30 | $34.37 | 1.90M |
| 2026-09-02 | $34.83 | +4.72% | $33.10 | $34.84 | $33.08 | 1.66M |
| 2026-09-01 | $33.26 | -3.43% | $33.40 | $33.90 | $32.97 | 1.91M |
| 2026-08-31 | $34.44 | -0.52% | $34.21 | $34.77 | $33.77 | 1.65M |
| 2026-08-28 | $34.62 | -5.25% | $35.92 | $36.24 | $34.12 | 2.27M |
| 2026-08-27 | $36.54 | +1.87% | $37.64 | $38.10 | $35.98 | 1.99M |
| 2026-08-26 | $35.87 | -0.99% | $36.17 | $36.93 | $35.17 | 1.62M |
| 2026-08-25 | $36.23 | +1.34% | $37.18 | $37.49 | $35.65 | 2.09M |
| 2026-08-24 | $35.75 | -6.95% | $37.37 | $37.37 | $35.70 | 2.55M |
| 2026-08-21 | $38.42 | +1.24% | $39.51 | $39.84 | $38.01 | 2.38M |
| 2026-08-20 | $37.95 | -5.27% | $40.63 | $40.70 | $37.45 | 2.59M |
| 2026-08-19 | $40.06 | -6.82% | $43.00 | $43.62 | $39.43 | 3.06M |
| 2026-08-18 | $42.99 | -10.68% | $45.09 | $47.16 | $42.88 | 3.52M |
| 2026-08-17 | $48.13 | -1.19% | $49.00 | $51.85 | $47.58 | 3.66M |
| 2026-08-14 | $48.71 | +7.93% | $46.03 | $50.14 | $45.69 | 3.98M |
| 2026-08-13 | $45.13 | -2.15% | $46.05 | $48.25 | $45.00 | 2.42M |
| 2026-08-12 | $46.12 | +2.19% | $46.55 | $47.00 | $42.28 | 2.76M |
| 2026-08-11 | $45.13 | +7.12% | $43.90 | $47.15 | $43.50 | 3.39M |
| 2026-08-10 | $42.13 | -2.93% | $43.00 | $44.95 | $40.49 | 2.59M |
| 2026-08-07 | $43.40 | -4.78% | $45.84 | $49.50 | $42.80 | 3.86M |
| 2026-08-06 | $45.58 | +1.02% | $43.94 | $47.55 | $43.02 | 2.76M |
| 2026-08-05 | $45.12 | -5.69% | $46.48 | $47.75 | $45.03 | 2.40M |
| 2026-08-04 | $47.84 | +12.62% | $44.89 | $47.95 | $44.20 | 3.66M |
| 2026-08-03 | $42.48 | +8.90% | $37.26 | $42.50 | $36.90 | 2.92M |
| 2026-07-31 | $39.01 | +9.79% | $37.89 | $39.81 | $35.41 | 4.02M |
| 2026-07-30 | $35.53 | +13.51% | $33.93 | $35.65 | $32.97 | 2.87M |
| 2026-07-29 | $31.30 | -7.70% | $33.91 | $34.28 | $30.91 | 3.06M |
| 2026-07-28 | $33.91 | -3.50% | $33.08 | $34.33 | $30.82 | 3.82M |
| 2026-07-27 | $35.14 | +3.23% | $35.36 | $36.09 | $32.88 | 2.50M |
| 2026-07-24 | $34.04 | -9.68% | $37.21 | $37.50 | $33.70 | 3.52M |
| 2026-07-23 | $37.69 | -3.01% | $38.49 | $40.40 | $37.07 | 2.24M |
| 2026-07-22 | $38.86 | -4.47% | $39.45 | $41.10 | $38.50 | 2.39M |
| 2026-07-21 | $40.68 | +17.00% | $36.65 | $40.76 | $36.11 | 3.78M |
| 2026-07-20 | $34.77 | -6.13% | $37.04 | $38.50 | $34.62 | 3.90M |
| 2026-07-17 | $37.04 | +5.41% | $33.98 | $38.31 | $33.08 | 4.56M |
| 2026-07-16 | $35.14 | -7.40% | $36.82 | $37.50 | $34.61 | 5.06M |
| 2026-07-15 | $37.95 | -9.58% | $42.53 | $44.07 | $37.05 | 4.83M |
| 2026-07-14 | $41.97 | +4.85% | $41.49 | $43.29 | $40.70 | 2.47M |
| 2026-07-13 | $40.03 | -7.51% | $41.80 | $42.53 | $39.48 | 3.37M |
| 2026-07-10 | $43.28 | -8.94% | $47.57 | $47.85 | $43.10 | 3.30M |
| 2026-07-09 | $47.53 | +9.49% | $45.33 | $48.25 | $43.71 | 4.47M |
| 2026-07-08 | $43.41 | -1.48% | $42.74 | $44.80 | $40.60 | 5.09M |
| 2026-07-07 | $44.06 | -11.58% | $47.27 | $48.14 | $42.55 | 6.04M |
| 2026-07-06 | $49.83 | -0.02% | $51.30 | $55.33 | $49.26 | 6.85M |
| 2026-07-02 | $49.84 | -16.96% | $58.48 | $59.00 | $48.93 | 9.10M |
| 2026-07-01 | $60.02 | -4.00% | $59.85 | $63.60 | $57.43 | 5.34M |
| 2026-06-30 | $62.52 | +15.63% | $53.70 | $63.79 | $53.68 | 7.48M |
| 2026-06-29 | $54.07 | +28.68% | $43.87 | $54.49 | $43.45 | 10.08M |
| 2026-06-26 | $42.02 | +0.48% | $40.00 | $42.35 | $39.32 | 5.30M |
| 2026-06-25 | $41.82 | +2.73% | $43.22 | $43.59 | $39.14 | 3.88M |
| 2026-06-24 | $40.71 | -9.85% | $45.02 | $45.10 | $39.00 | 5.26M |
| 2026-06-23 | $45.16 | -5.29% | $43.14 | $50.50 | $42.29 | 4.22M |
| 2026-06-22 | $47.68 | +2.38% | $47.01 | $51.50 | $45.30 | 6.14M |
| 2026-06-18 | $46.57 | +14.37% | $42.34 | $46.83 | $39.30 | 8.41M |
| 2026-06-17 | $40.72 | -4.70% | $44.41 | $44.80 | $40.30 | 4.21M |
| 2026-06-16 | $42.73 | -5.42% | $45.00 | $47.46 | $42.62 | 2.64M |
| 2026-06-15 | $45.18 | +13.52% | $44.10 | $48.38 | $44.00 | 4.63M |
| 2026-06-12 | $39.80 | +0.48% | $38.91 | $41.50 | $36.49 | 4.65M |
| 2026-06-11 | $39.61 | +3.18% | $38.59 | $39.69 | $36.40 | 3.50M |
| 2026-06-10 | $38.39 | -0.34% | $37.75 | $41.10 | $37.21 | 3.61M |
| 2026-06-09 | $38.52 | -5.77% | $42.04 | $43.21 | $35.30 | 5.40M |
| 2026-06-08 | $40.88 | +3.02% | $41.05 | $43.07 | $38.53 | 3.39M |
| 2026-06-05 | $39.68 | -15.74% | $44.93 | $45.00 | $38.40 | 5.58M |
| 2026-06-04 | $47.09 | +7.12% | $41.49 | $48.83 | $40.44 | 5.27M |
| 2026-06-03 | $43.96 | -4.50% | $45.97 | $46.07 | $42.51 | 3.19M |
| 2026-06-02 | $46.03 | +2.45% | $45.41 | $49.39 | $43.77 | 3.89M |
| 2026-06-01 | $44.93 | -2.43% | $44.99 | $46.30 | $43.76 | 3.73M |
| 2026-05-29 | $46.05 | +8.79% | $44.67 | $47.32 | $42.26 | 6.68M |
| 2026-05-28 | $42.33 | -4.30% | $43.34 | $43.43 | $40.60 | 4.87M |
| 2026-05-27 | $44.23 | +3.58% | $43.58 | $45.95 | $41.21 | 5.69M |
| 2026-05-26 | $42.70 | +15.31% | $40.16 | $45.42 | $38.40 | 8.64M |