Skip to main content
Ouster, Inc. (OUST)
NASDAQ: OUST · Real-Time Price · USD
20.27
-0.91 (-4.30%)
At close: Mar 6, 2026, 4:00 PM EST
20.33
+0.06 (0.30%)
After-hours: Mar 6, 2026, 7:58 PM EST

Ouster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.1721.6620.0720.2720.27-4.30%2,082,428
Mar 5, 202622.0322.4320.1321.1821.18-5.36%3,129,781
Mar 4, 202622.8123.7621.7622.3822.383.04%2,683,839
Mar 3, 202622.9623.6520.5321.7221.727.26%5,423,967
Mar 2, 202617.9120.5117.8620.2520.256.86%3,011,877
Feb 27, 202618.9519.3418.4118.9518.95-3.46%1,278,297
Feb 26, 202619.9420.2018.4219.6319.63-0.86%1,602,592
Feb 25, 202619.0220.0518.8719.8019.806.17%1,284,708
Feb 24, 202618.0618.9417.8518.6518.653.27%807,323
Feb 23, 202618.1318.4417.6018.0618.06-3.01%1,100,553
Feb 20, 202618.7020.0018.5218.6218.62-2.41%1,091,748
Feb 19, 202618.2119.1618.0019.0819.082.64%894,346
Feb 18, 202618.7419.0718.2318.5918.59-0.05%928,382
Feb 17, 202618.1918.9817.6518.6018.60-0.91%853,304
Feb 13, 202618.1118.9917.7018.7718.773.30%1,056,430
Feb 12, 202619.2419.4117.4118.1718.17-3.81%2,294,777
Feb 11, 202620.2820.4918.5518.8918.89-5.83%2,026,372
Feb 10, 202621.2622.0020.0220.0620.06-4.75%1,861,768
Feb 9, 202619.5021.5319.4021.0621.068.44%2,241,647
Feb 6, 202618.3019.5217.9619.4219.4212.25%1,914,395
Feb 5, 202618.4218.8017.2817.3017.30-9.80%2,160,035
Feb 4, 202620.1620.2118.2319.1819.18-5.38%2,024,678
Feb 3, 202620.9021.0019.3220.2720.27-0.30%1,637,878
Feb 2, 202620.5120.8520.0320.3320.33-2.40%1,423,848
Jan 30, 202623.0023.7520.4920.8320.83-11.29%2,899,518
Jan 29, 202623.7523.8322.7023.4823.48-1.68%1,488,342
Jan 28, 202624.7225.3423.5323.8823.88-2.17%1,352,037
Jan 27, 202624.3524.6923.9524.4124.410.99%1,042,092
Jan 26, 202624.7024.8423.7624.1724.17-2.70%1,568,479
Jan 23, 202627.2827.2824.6424.8424.84-8.81%1,993,483
Jan 22, 202626.3028.0826.2027.2427.247.71%2,491,208
Jan 21, 202625.1925.8523.5325.2925.293.22%2,394,514
Jan 20, 202624.6526.0124.0124.5024.50-7.06%2,332,192
Jan 16, 202627.2427.7526.2526.3626.36-3.80%1,481,393
Jan 15, 202628.1528.5726.6027.4027.40-1.26%1,559,658
Jan 14, 202626.8527.8026.2027.7527.752.36%1,285,631
Jan 13, 202627.9428.2827.1027.1127.11-0.77%1,627,470
Jan 12, 202627.4127.9525.7127.3227.32-1.97%2,151,386
Jan 9, 202628.3530.2027.6927.8727.870.69%3,581,045
Jan 8, 202625.9528.3225.5027.6827.687.70%3,793,903
Jan 7, 202624.9425.7524.2525.7025.70-1,744,995
Jan 6, 202625.1625.8224.4025.7025.703.63%1,247,657
Jan 5, 202624.2025.3523.5524.8024.806.12%1,626,605
Jan 2, 202622.2923.5122.1323.3723.377.99%1,656,648
Dec 31, 202521.3022.7921.2521.6421.640.70%2,094,752
Dec 30, 202521.3922.0521.2521.4921.490.51%1,358,212
Dec 29, 202521.4822.2221.0421.3821.38-2.69%1,656,261
Dec 26, 202522.3222.3221.5021.9721.97-1.74%1,008,885
Dec 24, 202522.7722.8522.1322.3622.36-1.28%502,142
Dec 23, 202522.5322.9521.9222.6522.65-1.18%1,289,458
Dec 22, 202522.7523.6122.5522.9222.923.10%1,259,735
Dec 19, 202521.4722.6521.4722.2322.233.88%2,192,423
Dec 18, 202521.6222.0620.8021.4021.402.93%1,492,571
Dec 17, 202522.5022.9520.7420.7920.79-7.60%1,728,971
Dec 16, 202521.8322.9021.7722.5022.501.86%1,268,408
Dec 15, 202524.4324.5921.8622.0922.09-8.94%1,970,324
Dec 12, 202525.7626.0824.0224.2624.26-8.07%2,506,490
Dec 11, 202525.1126.5924.4026.3926.392.60%1,787,872
Dec 10, 202525.0225.9924.5325.7225.721.62%1,387,744
Dec 9, 202525.0025.7524.4525.3125.31-0.78%1,150,484
Dec 8, 202525.4226.2024.8325.5125.512.95%1,560,123
Dec 5, 202526.0926.3024.7824.7824.78-4.66%1,637,208
Dec 4, 202523.9626.2623.8925.9925.998.88%2,255,717
Dec 3, 202522.5123.9522.0723.8723.878.35%1,883,219
Dec 2, 202522.9023.2322.0022.0322.031.24%1,373,233
Dec 1, 202522.1822.5421.6821.7621.76-5.23%1,206,441
Nov 28, 202522.7223.7222.4022.9622.962.59%1,410,955
Nov 26, 202522.0022.6421.6422.3822.382.75%1,361,180
Nov 25, 202521.0521.7920.2921.7821.781.92%1,409,289
Nov 24, 202520.4121.4320.1421.3721.377.23%1,958,908
Nov 21, 202519.8520.4118.5219.9319.931.06%3,086,489
Nov 20, 202522.3822.4919.6719.7219.72-5.87%2,753,359
Nov 19, 202521.0222.2420.2920.9520.95-0.14%1,812,742
Nov 18, 202520.4921.7320.0620.9820.980.29%2,789,842
Nov 17, 202521.9222.0820.5120.9220.92-5.12%1,853,530
Nov 14, 202521.5523.0321.2022.0522.05-2.00%2,006,428
Nov 13, 202523.8924.1522.0422.5022.50-7.82%3,735,778
Nov 12, 202525.0025.9023.9424.4124.41-1.61%2,530,887
Nov 11, 202525.3825.4123.9424.8124.81-3.35%2,118,836
Nov 10, 202527.0527.2724.7225.6725.67-0.16%2,778,450
Nov 7, 202524.1325.7923.3525.7125.716.55%3,386,987
Nov 6, 202526.2526.2923.8524.1324.13-6.73%4,124,841
Nov 5, 202531.0031.6425.7725.8725.87-6.54%6,244,081
Nov 4, 202530.2030.7127.4527.6827.68-12.74%4,319,047
Nov 3, 202533.3633.7030.6131.7231.72-4.92%2,394,498
Oct 31, 202533.1834.1332.1833.3633.363.19%2,159,121
Oct 30, 202533.2434.1832.2132.3332.33-6.70%1,824,436
Oct 29, 202533.9135.7033.5034.6534.654.68%2,383,431
Oct 28, 202536.8537.2032.6533.1033.10-10.73%2,556,028
Oct 27, 202537.9440.0636.2037.0837.083.58%3,142,283
Oct 24, 202534.0036.2433.6535.8035.808.52%3,302,212
Oct 23, 202530.1533.4829.9532.9932.9912.36%3,252,874
Oct 22, 202530.6731.2427.8529.3629.36-6.97%3,030,230
Oct 21, 202530.1732.9829.6631.5631.563.34%2,826,295
Oct 20, 202530.5030.8029.3030.5430.543.25%2,077,052
Oct 17, 202531.3931.3928.9229.5829.58-6.15%3,338,979
Oct 16, 202537.2838.2931.2931.5231.52-14.42%3,425,367
Oct 15, 202537.9941.6535.7736.8336.831.85%4,407,735
Oct 14, 202529.8936.7728.8736.1636.1616.38%4,669,061
Oct 13, 202529.7131.1828.8531.0731.0711.52%2,058,614