Ouster, Inc. (OUST)
NASDAQ: OUST · Real-Time Price · USD
24.78
-1.21 (-4.66%)
At close: Dec 5, 2025, 4:00 PM EST
25.00
+0.22 (0.89%)
After-hours: Dec 5, 2025, 7:58 PM EST
Ouster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.09 | 26.30 | 24.78 | 24.78 | 24.78 | -4.66% | 1,631,281 |
| Dec 4, 2025 | 23.96 | 26.26 | 23.89 | 25.99 | 25.99 | 8.88% | 2,246,377 |
| Dec 3, 2025 | 22.51 | 23.95 | 22.07 | 23.87 | 23.87 | 8.35% | 1,871,848 |
| Dec 2, 2025 | 22.90 | 23.23 | 22.00 | 22.03 | 22.03 | 1.24% | 1,365,821 |
| Dec 1, 2025 | 22.18 | 22.54 | 21.68 | 21.76 | 21.76 | -5.23% | 1,201,287 |
| Nov 28, 2025 | 22.72 | 23.72 | 22.40 | 22.96 | 22.96 | 2.59% | 1,406,766 |
| Nov 26, 2025 | 22.00 | 22.64 | 21.64 | 22.38 | 22.38 | 2.75% | 1,355,829 |
| Nov 25, 2025 | 21.05 | 21.79 | 20.29 | 21.78 | 21.78 | 1.92% | 1,369,246 |
| Nov 24, 2025 | 20.41 | 21.43 | 20.14 | 21.37 | 21.37 | 7.23% | 1,951,193 |
| Nov 21, 2025 | 19.85 | 20.41 | 18.52 | 19.93 | 19.93 | 1.06% | 3,080,754 |
| Nov 20, 2025 | 22.38 | 22.49 | 19.67 | 19.72 | 19.72 | -5.87% | 2,738,649 |
| Nov 19, 2025 | 21.02 | 22.24 | 20.29 | 20.95 | 20.95 | -0.14% | 1,812,742 |
| Nov 18, 2025 | 20.49 | 21.73 | 20.06 | 20.98 | 20.98 | 0.29% | 2,789,842 |
| Nov 17, 2025 | 21.92 | 22.08 | 20.51 | 20.92 | 20.92 | -5.12% | 1,853,530 |
| Nov 14, 2025 | 21.55 | 23.03 | 21.20 | 22.05 | 22.05 | -2.00% | 2,006,428 |
| Nov 13, 2025 | 23.89 | 24.15 | 22.04 | 22.50 | 22.50 | -7.82% | 3,735,778 |
| Nov 12, 2025 | 25.00 | 25.90 | 23.94 | 24.41 | 24.41 | -1.61% | 2,530,887 |
| Nov 11, 2025 | 25.38 | 25.41 | 23.94 | 24.81 | 24.81 | -3.35% | 2,118,836 |
| Nov 10, 2025 | 27.05 | 27.27 | 24.72 | 25.67 | 25.67 | -0.16% | 2,778,450 |
| Nov 7, 2025 | 24.13 | 25.79 | 23.35 | 25.71 | 25.71 | 6.55% | 3,386,987 |
| Nov 6, 2025 | 26.25 | 26.29 | 23.85 | 24.13 | 24.13 | -6.73% | 4,124,841 |
| Nov 5, 2025 | 31.00 | 31.64 | 25.77 | 25.87 | 25.87 | -6.54% | 6,244,081 |
| Nov 4, 2025 | 30.20 | 30.71 | 27.45 | 27.68 | 27.68 | -12.74% | 4,319,047 |
| Nov 3, 2025 | 33.36 | 33.70 | 30.61 | 31.72 | 31.72 | -4.92% | 2,394,498 |
| Oct 31, 2025 | 33.18 | 34.13 | 32.18 | 33.36 | 33.36 | 3.19% | 2,159,121 |
| Oct 30, 2025 | 33.24 | 34.18 | 32.21 | 32.33 | 32.33 | -6.70% | 1,824,436 |
| Oct 29, 2025 | 33.91 | 35.70 | 33.50 | 34.65 | 34.65 | 4.68% | 2,383,431 |
| Oct 28, 2025 | 36.85 | 37.20 | 32.65 | 33.10 | 33.10 | -10.73% | 2,556,028 |
| Oct 27, 2025 | 37.94 | 40.06 | 36.20 | 37.08 | 37.08 | 3.58% | 3,142,283 |
| Oct 24, 2025 | 34.00 | 36.24 | 33.65 | 35.80 | 35.80 | 8.52% | 3,302,212 |
| Oct 23, 2025 | 30.15 | 33.48 | 29.95 | 32.99 | 32.99 | 12.36% | 3,252,874 |
| Oct 22, 2025 | 30.67 | 31.24 | 27.85 | 29.36 | 29.36 | -6.97% | 3,030,230 |
| Oct 21, 2025 | 30.17 | 32.98 | 29.66 | 31.56 | 31.56 | 3.34% | 2,826,295 |
| Oct 20, 2025 | 30.50 | 30.80 | 29.30 | 30.54 | 30.54 | 3.25% | 2,077,052 |
| Oct 17, 2025 | 31.39 | 31.39 | 28.92 | 29.58 | 29.58 | -6.15% | 3,338,979 |
| Oct 16, 2025 | 37.28 | 38.29 | 31.29 | 31.52 | 31.52 | -14.42% | 3,425,367 |
| Oct 15, 2025 | 37.99 | 41.65 | 35.77 | 36.83 | 36.83 | 1.85% | 4,407,735 |
| Oct 14, 2025 | 29.89 | 36.77 | 28.87 | 36.16 | 36.16 | 16.38% | 4,669,061 |
| Oct 13, 2025 | 29.71 | 31.18 | 28.85 | 31.07 | 31.07 | 11.52% | 2,058,614 |
| Oct 10, 2025 | 30.63 | 31.74 | 27.53 | 27.86 | 27.86 | -9.69% | 2,695,774 |
| Oct 9, 2025 | 30.70 | 32.53 | 30.42 | 30.85 | 30.85 | 0.65% | 2,508,528 |
| Oct 8, 2025 | 33.28 | 34.27 | 30.60 | 30.65 | 30.65 | -6.24% | 2,519,775 |
| Oct 7, 2025 | 33.00 | 33.63 | 30.41 | 32.69 | 32.69 | 0.80% | 3,029,722 |
| Oct 6, 2025 | 30.81 | 32.90 | 30.04 | 32.43 | 32.43 | 8.61% | 2,690,421 |
| Oct 3, 2025 | 28.85 | 30.61 | 28.51 | 29.86 | 29.86 | 5.14% | 3,024,123 |
| Oct 2, 2025 | 27.84 | 29.17 | 27.43 | 28.40 | 28.40 | 3.61% | 2,462,578 |
| Oct 1, 2025 | 26.87 | 28.00 | 26.60 | 27.41 | 27.41 | 1.33% | 1,674,437 |
| Sep 30, 2025 | 27.76 | 27.79 | 26.29 | 27.05 | 27.05 | -2.06% | 2,029,433 |
| Sep 29, 2025 | 28.55 | 28.95 | 27.18 | 27.62 | 27.62 | -0.75% | 2,023,969 |
| Sep 26, 2025 | 28.70 | 28.75 | 27.36 | 27.83 | 27.83 | -2.93% | 2,045,889 |
| Sep 25, 2025 | 28.25 | 29.55 | 27.55 | 28.67 | 28.67 | -3.11% | 2,676,647 |
| Sep 24, 2025 | 32.80 | 32.85 | 29.50 | 29.59 | 29.59 | -10.55% | 3,266,061 |
| Sep 23, 2025 | 35.50 | 35.50 | 32.01 | 33.08 | 33.08 | -5.54% | 2,920,590 |
| Sep 22, 2025 | 33.52 | 35.44 | 31.25 | 35.02 | 35.02 | 1.04% | 3,437,627 |
| Sep 19, 2025 | 34.97 | 35.80 | 34.12 | 34.66 | 34.66 | -0.17% | 4,192,605 |
| Sep 18, 2025 | 31.31 | 34.90 | 30.48 | 34.72 | 34.72 | 13.43% | 6,418,674 |
| Sep 17, 2025 | 29.01 | 31.24 | 28.24 | 30.61 | 30.61 | 2.89% | 3,846,224 |
| Sep 16, 2025 | 28.96 | 29.94 | 28.07 | 29.75 | 29.75 | 2.71% | 2,969,971 |
| Sep 15, 2025 | 29.19 | 30.76 | 28.67 | 28.97 | 28.97 | 0.05% | 3,215,217 |
| Sep 12, 2025 | 30.06 | 30.28 | 27.46 | 28.95 | 28.95 | -5.79% | 4,221,915 |
| Sep 11, 2025 | 28.29 | 31.10 | 28.25 | 30.73 | 30.73 | 8.62% | 3,177,360 |
| Sep 10, 2025 | 30.05 | 30.05 | 27.96 | 28.29 | 28.29 | -0.77% | 2,433,245 |
| Sep 9, 2025 | 28.01 | 28.60 | 27.68 | 28.51 | 28.51 | 0.74% | 1,410,867 |
| Sep 8, 2025 | 27.98 | 29.37 | 27.83 | 28.30 | 28.30 | 3.02% | 2,004,720 |
| Sep 5, 2025 | 29.04 | 29.30 | 26.75 | 27.47 | 27.47 | -3.07% | 1,773,876 |
| Sep 4, 2025 | 27.29 | 28.35 | 26.71 | 28.34 | 28.34 | 3.34% | 1,679,014 |
| Sep 3, 2025 | 28.43 | 28.53 | 27.18 | 27.43 | 27.43 | -1.88% | 1,153,386 |
| Sep 2, 2025 | 27.34 | 28.38 | 26.53 | 27.95 | 27.95 | -2.03% | 2,370,900 |
| Aug 29, 2025 | 30.46 | 30.78 | 27.41 | 28.53 | 28.53 | -7.55% | 2,965,888 |
| Aug 28, 2025 | 30.60 | 32.60 | 30.12 | 30.86 | 30.86 | 1.92% | 2,493,136 |
| Aug 27, 2025 | 30.65 | 31.05 | 29.93 | 30.28 | 30.28 | -2.01% | 1,612,090 |
| Aug 26, 2025 | 29.89 | 31.62 | 29.82 | 30.90 | 30.90 | 3.03% | 2,872,565 |
| Aug 25, 2025 | 30.71 | 31.20 | 29.20 | 29.99 | 29.99 | -2.15% | 1,484,094 |
| Aug 22, 2025 | 29.72 | 30.93 | 28.50 | 30.65 | 30.65 | 3.13% | 2,827,414 |
| Aug 21, 2025 | 29.70 | 30.08 | 29.01 | 29.72 | 29.72 | 0.54% | 1,411,318 |
| Aug 20, 2025 | 29.38 | 29.86 | 27.78 | 29.56 | 29.56 | -1.14% | 2,004,422 |
| Aug 19, 2025 | 32.03 | 32.48 | 29.33 | 29.90 | 29.90 | -5.50% | 2,472,250 |
| Aug 18, 2025 | 34.72 | 36.25 | 31.23 | 31.64 | 31.64 | -8.87% | 3,590,432 |
| Aug 15, 2025 | 34.91 | 35.87 | 33.53 | 34.72 | 34.72 | -0.94% | 2,734,112 |
| Aug 14, 2025 | 31.49 | 35.63 | 31.45 | 35.05 | 35.05 | 5.86% | 4,486,667 |
| Aug 13, 2025 | 29.78 | 33.49 | 29.78 | 33.11 | 33.11 | 15.37% | 4,806,307 |
| Aug 12, 2025 | 27.87 | 28.85 | 27.31 | 28.70 | 28.70 | 2.94% | 1,919,147 |
| Aug 11, 2025 | 26.75 | 30.75 | 26.36 | 27.88 | 27.88 | 8.06% | 4,831,774 |
| Aug 8, 2025 | 29.44 | 32.95 | 25.51 | 25.80 | 25.80 | 11.69% | 7,390,865 |
| Aug 7, 2025 | 23.45 | 23.73 | 22.49 | 23.10 | 23.10 | 0.57% | 2,863,327 |
| Aug 6, 2025 | 24.15 | 24.29 | 22.54 | 22.97 | 22.97 | -4.45% | 1,359,437 |
| Aug 5, 2025 | 24.23 | 25.09 | 23.40 | 24.04 | 24.04 | 0.63% | 2,087,983 |
| Aug 4, 2025 | 22.56 | 24.08 | 22.51 | 23.89 | 23.89 | 8.69% | 2,018,581 |
| Aug 1, 2025 | 22.40 | 22.86 | 21.31 | 21.98 | 21.98 | -5.99% | 2,274,343 |
| Jul 31, 2025 | 23.15 | 24.07 | 23.01 | 23.38 | 23.38 | 3.96% | 2,324,563 |
| Jul 30, 2025 | 23.30 | 23.48 | 22.07 | 22.49 | 22.49 | -3.12% | 2,184,677 |
| Jul 29, 2025 | 26.32 | 26.39 | 22.84 | 23.22 | 23.22 | -10.47% | 2,961,597 |
| Jul 28, 2025 | 26.78 | 27.00 | 25.40 | 25.93 | 25.93 | -1.48% | 1,697,102 |
| Jul 25, 2025 | 28.06 | 28.06 | 26.17 | 26.32 | 26.32 | -7.00% | 1,822,900 |
| Jul 24, 2025 | 26.68 | 28.73 | 26.58 | 28.30 | 28.30 | 6.19% | 2,114,793 |
| Jul 23, 2025 | 27.73 | 27.98 | 25.87 | 26.65 | 26.65 | -2.67% | 2,599,799 |
| Jul 22, 2025 | 28.67 | 28.67 | 25.05 | 27.38 | 27.38 | -6.62% | 4,368,083 |
| Jul 21, 2025 | 31.32 | 31.77 | 29.17 | 29.32 | 29.32 | -4.34% | 2,624,758 |
| Jul 18, 2025 | 28.64 | 31.31 | 28.14 | 30.65 | 30.65 | 7.02% | 3,203,279 |
| Jul 17, 2025 | 29.39 | 31.06 | 28.45 | 28.64 | 28.64 | -1.34% | 4,514,879 |