Skip to main content
Ouster, Inc. (OUST)
NASDAQ: OUST · Real-Time Price · USD
26.13
-0.79 (-2.93%)
At close: Apr 28, 2026, 4:00 PM EDT
26.07
-0.06 (-0.23%)
After-hours: Apr 28, 2026, 5:34 PM EDT

Ouster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9226.5724.8826.1226.12-2.97%2,178,351
Apr 27, 202628.9529.0026.6626.9226.92-4.61%2,137,329
Apr 24, 202627.4729.4527.1528.2228.226.85%2,927,530
Apr 23, 202627.6027.7025.5726.4126.41-4.86%2,563,975
Apr 22, 202628.6830.0027.0627.7627.760.54%2,487,292
Apr 21, 202627.7329.8827.3027.6127.611.73%3,951,688
Apr 20, 202624.8727.2724.5927.1427.1411.87%3,420,075
Apr 17, 202624.7325.4923.9524.2624.260.37%1,606,970
Apr 16, 202624.7024.9223.4524.1724.17-1.10%1,520,586
Apr 15, 202623.7224.5623.4524.4424.444.36%1,707,268
Apr 14, 202622.7523.4822.2223.4223.427.04%1,590,343
Apr 13, 202620.2521.9320.0621.8821.885.75%1,544,116
Apr 10, 202620.3421.1420.3020.6920.693.30%1,243,648
Apr 9, 202620.0920.7419.7520.0320.03-1.14%1,215,628
Apr 8, 202621.5521.8919.8220.2620.264.81%1,464,570
Apr 7, 202618.9219.3618.4619.3319.330.10%929,631
Apr 6, 202619.7420.5219.0919.3119.31-0.92%928,006
Apr 2, 202617.6119.7417.5619.4919.494.67%1,344,528
Apr 1, 202618.8919.4318.6018.6218.621.36%1,505,621
Mar 31, 202617.0618.4016.9618.3718.3710.46%1,631,309
Mar 30, 202617.7718.1516.4016.6316.63-5.83%2,629,358
Mar 27, 202619.0019.1217.5017.6617.66-8.54%2,591,352
Mar 26, 202619.6319.9819.1219.3119.31-4.50%1,717,723
Mar 25, 202621.1321.3620.1220.2220.22-1.70%1,461,110
Mar 24, 202620.7321.3420.1520.5720.57-2.88%1,406,321
Mar 23, 202620.3521.4520.1621.1821.185.64%1,638,606
Mar 20, 202621.1121.2019.7520.0520.05-4.80%1,990,580
Mar 19, 202620.0021.4119.5821.0621.061.54%1,337,831
Mar 18, 202621.3621.4820.2720.7420.74-3.04%2,039,782
Mar 17, 202621.4022.4021.1721.3921.390.42%1,580,855
Mar 16, 202621.9622.3020.9821.3021.30-0.79%1,444,104
Mar 13, 202622.9523.3021.4321.4721.47-4.83%2,515,643
Mar 12, 202624.1924.2422.4922.5622.56-8.85%2,254,953
Mar 11, 202622.4025.0722.1324.7524.7510.64%3,739,979
Mar 10, 202620.9423.2020.9422.3722.378.86%2,804,093
Mar 9, 202619.8020.7919.4420.5520.551.38%1,749,943
Mar 6, 202620.1721.6620.0720.2720.27-4.30%2,125,249
Mar 5, 202622.0322.4320.1321.1821.18-5.36%3,138,662
Mar 4, 202622.8123.7621.7622.3822.383.04%2,695,410
Mar 3, 202622.9623.6520.5321.7221.727.26%5,444,895
Mar 2, 202617.9120.5117.8620.2520.256.86%3,680,133
Feb 27, 202618.9519.3418.4118.9518.95-3.46%1,291,683
Feb 26, 202619.9420.2018.4219.6319.63-0.86%1,607,298
Feb 25, 202619.0220.0518.8719.8019.806.17%1,297,149
Feb 24, 202618.0618.9417.8518.6518.653.27%813,392
Feb 23, 202618.1318.4417.6018.0618.06-3.01%1,106,809
Feb 20, 202618.7020.0018.5218.6218.62-2.41%1,095,811
Feb 19, 202618.2119.1618.0019.0819.082.64%896,693
Feb 18, 202618.7419.0718.2318.5918.59-0.05%930,547
Feb 17, 202618.1918.9817.6518.6018.60-0.91%854,550
Feb 13, 202618.1118.9917.7018.7718.773.30%1,060,204
Feb 12, 202619.2419.4117.4118.1718.17-3.81%2,302,327
Feb 11, 202620.2820.4918.5518.8918.89-5.83%2,034,079
Feb 10, 202621.2622.0020.0220.0620.06-4.75%1,896,138
Feb 9, 202619.5021.5319.4021.0621.068.44%2,264,797
Feb 6, 202618.3019.5217.9619.4219.4212.25%1,917,193
Feb 5, 202618.4218.8017.2817.3017.30-9.80%2,225,452
Feb 4, 202620.1620.2118.2319.1819.18-5.38%2,036,820
Feb 3, 202620.9021.0019.3220.2720.27-0.30%1,655,033
Feb 2, 202620.5120.8520.0320.3320.33-2.40%1,439,722
Jan 30, 202623.0023.7520.4920.8320.83-11.29%2,903,770
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