Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.00	42.35	39.32	42.02	42.02	0.48%	5,232,400
Jun 25, 2026	43.22	43.59	39.14	41.82	41.82	2.73%	3,861,740
Jun 24, 2026	45.02	45.10	39.00	40.71	40.71	-9.85%	5,074,105
Jun 23, 2026	43.14	50.50	42.29	45.16	45.16	-5.29%	4,200,482
Jun 22, 2026	47.01	51.50	45.30	47.68	47.68	2.38%	6,099,721
Jun 18, 2026	42.34	46.83	39.30	46.57	46.57	14.37%	8,376,871
Jun 17, 2026	44.41	44.80	40.30	40.72	40.72	-4.70%	4,140,985
Jun 16, 2026	45.00	47.46	42.62	42.73	42.73	-5.42%	2,617,383
Jun 15, 2026	44.10	48.38	44.00	45.18	45.18	13.52%	4,609,243
Jun 12, 2026	38.91	41.50	36.49	39.80	39.80	0.48%	4,632,320
Jun 11, 2026	38.59	39.69	36.40	39.61	39.61	3.18%	3,451,989
Jun 10, 2026	37.75	41.11	37.21	38.39	38.39	-0.34%	3,553,943
Jun 9, 2026	42.04	43.21	35.30	38.52	38.52	-5.77%	5,353,835
Jun 8, 2026	41.05	43.07	38.53	40.88	40.88	3.02%	3,365,272
Jun 5, 2026	44.93	45.00	38.40	39.68	39.68	-15.74%	5,502,157
Jun 4, 2026	41.49	48.83	40.44	47.09	47.09	7.12%	5,227,458
Jun 3, 2026	45.97	46.07	42.51	43.96	43.96	-4.50%	3,100,049
Jun 2, 2026	45.41	49.39	43.77	46.03	46.03	2.45%	3,851,945
Jun 1, 2026	44.99	46.30	43.76	44.93	44.93	-2.43%	3,690,730
May 29, 2026	44.67	47.32	42.26	46.05	46.05	8.79%	6,642,386
May 28, 2026	43.34	43.43	40.60	42.33	42.33	-4.30%	4,820,920
May 27, 2026	43.58	45.95	41.21	44.23	44.23	3.58%	5,624,396
May 26, 2026	40.16	45.42	38.40	42.70	42.70	15.31%	8,544,077
May 22, 2026	35.26	37.99	35.26	37.03	37.03	5.53%	5,457,339
May 21, 2026	31.59	35.35	30.78	35.09	35.09	13.67%	4,828,165
May 20, 2026	30.52	31.63	29.32	30.87	30.87	3.87%	4,386,318
May 19, 2026	30.00	30.63	27.55	29.72	29.72	-3.32%	5,184,032
May 18, 2026	34.19	34.19	28.76	30.74	30.74	-11.82%	9,127,877
May 15, 2026	33.38	36.05	31.06	34.86	34.86	-	6,891,594
May 14, 2026	33.00	35.50	32.77	34.86	34.86	2.02%	6,545,408
May 13, 2026	28.77	34.90	27.80	34.17	34.17	26.09%	14,689,837
May 12, 2026	26.50	28.55	24.76	27.10	27.10	1.12%	4,864,688
May 11, 2026	24.51	28.89	23.60	26.80	26.80	6.35%	5,618,316
May 8, 2026	25.60	25.69	24.30	25.20	25.20	2.82%	3,848,682
May 7, 2026	28.20	28.34	24.24	24.51	24.51	-16.62%	5,312,533
May 6, 2026	26.50	29.67	25.33	29.40	29.40	2.78%	6,049,546
May 5, 2026	29.79	30.49	28.30	28.60	28.60	1.60%	6,078,266
May 4, 2026	29.92	30.40	26.65	28.15	28.15	6.43%	5,913,669
May 1, 2026	26.98	27.08	25.90	26.45	26.45	-1.89%	1,167,631
Apr 30, 2026	25.69	27.43	25.39	26.96	26.96	5.56%	1,575,053
Apr 29, 2026	26.13	26.25	25.01	25.54	25.54	-2.26%	1,605,510
Apr 28, 2026	25.92	26.57	24.88	26.13	26.13	-2.93%	2,187,186
Apr 27, 2026	28.95	29.00	26.66	26.92	26.92	-4.61%	2,149,547
Apr 24, 2026	27.47	29.45	27.15	28.22	28.22	6.85%	2,954,472
Apr 23, 2026	27.60	27.70	25.57	26.41	26.41	-4.86%	2,588,290
Apr 22, 2026	28.68	30.00	27.06	27.76	27.76	0.54%	2,513,348
Apr 21, 2026	27.73	29.88	27.30	27.61	27.61	1.73%	3,969,422
Apr 20, 2026	24.87	27.27	24.59	27.14	27.14	11.87%	3,445,988
Apr 17, 2026	24.73	25.49	23.95	24.26	24.26	0.37%	1,648,693
Apr 16, 2026	24.70	24.92	23.45	24.17	24.17	-1.10%	1,536,883
Apr 15, 2026	23.72	24.56	23.45	24.44	24.44	4.36%	1,729,545
Apr 14, 2026	22.75	23.48	22.22	23.42	23.42	7.04%	1,604,278
Apr 13, 2026	20.25	21.93	20.06	21.88	21.88	5.75%	1,560,095
Apr 10, 2026	20.34	21.14	20.30	20.69	20.69	3.30%	1,248,354
Apr 9, 2026	20.09	20.74	19.75	20.03	20.03	-1.14%	1,224,546
Apr 8, 2026	21.55	21.89	19.82	20.26	20.26	4.81%	1,468,748
Apr 7, 2026	18.92	19.36	18.46	19.33	19.33	0.10%	982,095
Apr 6, 2026	19.74	20.52	19.09	19.31	19.31	-0.92%	931,541
Apr 2, 2026	17.61	19.74	17.56	19.49	19.49	4.67%	1,353,721
Apr 1, 2026	18.89	19.43	18.60	18.62	18.62	1.36%	1,524,812
Mar 31, 2026	17.06	18.40	16.96	18.37	18.37	10.46%	1,650,522
Mar 30, 2026	17.77	18.15	16.40	16.63	16.63	-5.83%	2,637,653
Mar 27, 2026	19.00	19.12	17.50	17.66	17.66	-8.54%	2,603,518
Mar 26, 2026	19.63	19.98	19.12	19.31	19.31	-4.50%	1,728,428
Mar 25, 2026	21.13	21.36	20.12	20.22	20.22	-1.70%	1,463,305
Mar 24, 2026	20.73	21.34	20.15	20.57	20.57	-2.88%	1,406,321
Mar 23, 2026	20.35	21.45	20.16	21.18	21.18	5.64%	1,638,606
Mar 20, 2026	21.11	21.20	19.75	20.05	20.05	-4.80%	1,990,580
Mar 19, 2026	20.00	21.41	19.58	21.06	21.06	1.54%	1,337,831
Mar 18, 2026	21.36	21.48	20.27	20.74	20.74	-3.04%	2,039,782
Mar 17, 2026	21.40	22.40	21.17	21.39	21.39	0.42%	1,580,855
Mar 16, 2026	21.96	22.30	20.98	21.30	21.30	-0.79%	1,444,104
Mar 13, 2026	22.95	23.30	21.43	21.47	21.47	-4.83%	2,515,643
Mar 12, 2026	24.19	24.24	22.49	22.56	22.56	-8.85%	2,254,953
Mar 11, 2026	22.40	25.07	22.13	24.75	24.75	10.64%	3,739,979
Mar 10, 2026	20.94	23.20	20.94	22.37	22.37	8.86%	2,804,093
Mar 9, 2026	19.80	20.79	19.44	20.55	20.55	1.38%	1,749,943
Mar 6, 2026	20.17	21.66	20.07	20.27	20.27	-4.30%	2,125,249
Mar 5, 2026	22.03	22.43	20.13	21.18	21.18	-5.36%	3,138,662
Mar 4, 2026	22.81	23.76	21.76	22.38	22.38	3.04%	2,695,410
Mar 3, 2026	22.96	23.65	20.53	21.72	21.72	7.26%	5,444,895
Mar 2, 2026	17.91	20.51	17.86	20.25	20.25	6.86%	3,680,133
Feb 27, 2026	18.95	19.34	18.41	18.95	18.95	-3.46%	1,291,683
Feb 26, 2026	19.94	20.20	18.42	19.63	19.63	-0.86%	1,607,298
Feb 25, 2026	19.02	20.05	18.87	19.80	19.80	6.17%	1,297,149
Feb 24, 2026	18.06	18.94	17.85	18.65	18.65	3.27%	813,392
Feb 23, 2026	18.13	18.44	17.60	18.06	18.06	-3.01%	1,106,809
Feb 20, 2026	18.70	20.00	18.52	18.62	18.62	-2.41%	1,095,811
Feb 19, 2026	18.21	19.16	18.00	19.08	19.08	2.64%	896,693
Feb 18, 2026	18.74	19.07	18.23	18.59	18.59	-0.05%	930,547
Feb 17, 2026	18.19	18.98	17.65	18.60	18.60	-0.91%	854,550
Feb 13, 2026	18.11	18.99	17.70	18.77	18.77	3.30%	1,060,204
Feb 12, 2026	19.24	19.41	17.41	18.17	18.17	-3.81%	2,302,327
Feb 11, 2026	20.28	20.49	18.55	18.89	18.89	-5.83%	2,034,079
Feb 10, 2026	21.26	22.00	20.02	20.06	20.06	-4.75%	1,896,138
Feb 9, 2026	19.50	21.53	19.40	21.06	21.06	8.44%	2,264,797
Feb 6, 2026	18.30	19.52	17.96	19.42	19.42	12.25%	1,917,193
Feb 5, 2026	18.42	18.80	17.28	17.30	17.30	-9.80%	2,225,452
Feb 4, 2026	20.16	20.21	18.23	19.18	19.18	-5.38%	2,036,820
Feb 3, 2026	20.90	21.00	19.32	20.27	20.27	-0.30%	1,644,703