Ouster, Inc. (OUST)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 11.58 | 12.20 | 11.49 | 12.18 | 12.18 | 61,575 |
| Jun 06, 2024 | 12.11 | 12.40 | 11.38 | 11.81 | 11.81 | 676,300 |
| Jun 05, 2024 | 11.40 | 12.11 | 11.15 | 12.05 | 12.05 | 1,001,700 |
| Jun 04, 2024 | 11.33 | 11.62 | 11.14 | 11.32 | 11.32 | 609,300 |
| Jun 03, 2024 | 11.96 | 12.11 | 11.45 | 11.48 | 11.48 | 546,300 |
| May 31, 2024 | 12.19 | 12.35 | 11.53 | 11.70 | 11.70 | 729,400 |
| May 30, 2024 | 12.30 | 12.72 | 12.10 | 12.16 | 12.16 | 654,200 |
| May 29, 2024 | 11.72 | 12.38 | 11.53 | 12.19 | 12.19 | 830,200 |
| May 28, 2024 | 11.65 | 12.46 | 11.61 | 12.13 | 12.13 | 1,225,000 |
| May 24, 2024 | 11.30 | 11.67 | 11.08 | 11.50 | 11.50 | 798,000 |
| May 23, 2024 | 11.62 | 11.62 | 10.96 | 11.26 | 11.26 | 1,166,500 |
| May 22, 2024 | 12.05 | 12.05 | 11.44 | 11.50 | 11.50 | 918,600 |
| May 21, 2024 | 12.93 | 12.93 | 12.15 | 12.38 | 12.38 | 890,800 |
| May 20, 2024 | 13.07 | 13.34 | 12.66 | 13.05 | 13.05 | 1,022,400 |
| May 17, 2024 | 12.96 | 14.15 | 12.87 | 12.97 | 12.97 | 3,377,900 |
| May 16, 2024 | 11.95 | 12.27 | 11.62 | 11.66 | 11.66 | 700,800 |
| May 15, 2024 | 12.20 | 12.86 | 11.60 | 12.10 | 12.10 | 1,165,200 |
| May 14, 2024 | 12.71 | 13.00 | 11.85 | 11.98 | 11.98 | 1,418,900 |
| May 13, 2024 | 12.59 | 14.00 | 12.11 | 12.44 | 12.44 | 2,154,000 |
| May 10, 2024 | 11.98 | 14.17 | 11.98 | 12.40 | 12.40 | 4,756,700 |
| May 09, 2024 | 9.87 | 10.52 | 9.74 | 10.35 | 10.35 | 1,426,000 |
| May 08, 2024 | 9.37 | 9.97 | 9.21 | 9.86 | 9.86 | 772,200 |
| May 07, 2024 | 9.82 | 9.86 | 9.37 | 9.52 | 9.52 | 590,000 |
| May 06, 2024 | 9.80 | 9.96 | 9.60 | 9.82 | 9.82 | 401,600 |
| May 03, 2024 | 9.95 | 10.21 | 9.56 | 9.66 | 9.66 | 764,800 |
| May 02, 2024 | 9.59 | 9.75 | 9.11 | 9.61 | 9.61 | 723,400 |
| May 01, 2024 | 9.06 | 9.82 | 8.90 | 9.30 | 9.30 | 827,800 |
| Apr 30, 2024 | 9.17 | 9.24 | 8.94 | 9.07 | 9.07 | 754,300 |
| Apr 29, 2024 | 8.87 | 9.32 | 8.82 | 9.30 | 9.30 | 949,900 |
| Apr 26, 2024 | 7.54 | 8.72 | 7.52 | 8.67 | 8.67 | 1,599,100 |
| Apr 25, 2024 | 7.23 | 7.48 | 7.09 | 7.48 | 7.48 | 455,600 |
| Apr 24, 2024 | 7.68 | 8.03 | 7.24 | 7.43 | 7.43 | 930,000 |
| Apr 23, 2024 | 7.00 | 7.90 | 7.00 | 7.56 | 7.56 | 1,188,500 |
| Apr 22, 2024 | 7.19 | 7.26 | 6.85 | 7.03 | 7.03 | 782,800 |
| Apr 19, 2024 | 6.95 | 7.22 | 6.88 | 7.16 | 7.16 | 880,100 |
| Apr 18, 2024 | 7.13 | 7.39 | 6.90 | 6.99 | 6.99 | 603,900 |
| Apr 17, 2024 | 7.57 | 7.74 | 7.08 | 7.08 | 7.08 | 653,400 |
| Apr 16, 2024 | 7.48 | 7.72 | 7.35 | 7.47 | 7.47 | 624,200 |
| Apr 15, 2024 | 7.80 | 8.03 | 7.34 | 7.63 | 7.63 | 1,453,400 |
| Apr 12, 2024 | 8.49 | 8.80 | 7.72 | 7.73 | 7.73 | 1,009,900 |
| Apr 11, 2024 | 8.28 | 8.62 | 7.92 | 8.50 | 8.50 | 1,109,600 |
| Apr 10, 2024 | 8.28 | 8.60 | 7.84 | 8.23 | 8.23 | 1,715,400 |
| Apr 09, 2024 | 9.47 | 9.99 | 8.51 | 8.69 | 8.69 | 2,159,000 |
| Apr 08, 2024 | 9.69 | 10.05 | 9.24 | 9.45 | 9.45 | 1,218,700 |
| Apr 05, 2024 | 10.05 | 10.05 | 9.24 | 9.60 | 9.60 | 1,961,500 |
| Apr 04, 2024 | 10.21 | 11.40 | 9.91 | 9.99 | 9.99 | 3,704,300 |
| Apr 03, 2024 | 9.56 | 10.40 | 9.46 | 10.00 | 10.00 | 2,921,400 |
| Apr 02, 2024 | 9.47 | 10.06 | 8.75 | 9.97 | 9.97 | 3,179,900 |
| Apr 01, 2024 | 7.99 | 10.00 | 7.96 | 9.86 | 9.86 | 7,369,000 |
| Mar 28, 2024 | 6.68 | 8.24 | 6.63 | 7.94 | 7.94 | 5,699,200 |
| Mar 27, 2024 | 5.43 | 7.20 | 5.26 | 6.70 | 6.70 | 9,741,400 |
| Mar 26, 2024 | 5.06 | 5.13 | 4.93 | 4.98 | 4.98 | 1,062,200 |
| Mar 25, 2024 | 4.96 | 5.16 | 4.92 | 4.99 | 4.99 | 572,600 |
| Mar 22, 2024 | 5.14 | 5.14 | 4.91 | 4.94 | 4.94 | 355,300 |
| Mar 21, 2024 | 5.10 | 5.20 | 5.05 | 5.14 | 5.14 | 433,200 |
| Mar 20, 2024 | 4.89 | 5.09 | 4.79 | 5.02 | 5.02 | 511,900 |
| Mar 19, 2024 | 4.79 | 5.01 | 4.75 | 4.95 | 4.95 | 386,700 |
| Mar 18, 2024 | 4.84 | 5.06 | 4.68 | 4.88 | 4.88 | 503,200 |
| Mar 15, 2024 | 4.72 | 4.98 | 4.66 | 4.82 | 4.82 | 776,900 |
| Mar 14, 2024 | 5.05 | 5.15 | 4.65 | 4.73 | 4.73 | 1,090,000 |
| Mar 13, 2024 | 5.03 | 5.21 | 4.97 | 5.09 | 5.09 | 558,800 |
| Mar 12, 2024 | 5.46 | 5.46 | 4.97 | 5.06 | 5.06 | 1,467,300 |
| Mar 11, 2024 | 5.50 | 5.71 | 5.41 | 5.48 | 5.48 | 358,900 |
| Mar 08, 2024 | 5.47 | 5.77 | 5.45 | 5.53 | 5.53 | 580,100 |
| Mar 07, 2024 | 5.45 | 5.47 | 5.28 | 5.34 | 5.34 | 329,800 |
| Mar 06, 2024 | 5.26 | 5.51 | 5.16 | 5.36 | 5.36 | 429,100 |
| Mar 05, 2024 | 5.30 | 5.30 | 5.05 | 5.15 | 5.15 | 532,400 |
| Mar 04, 2024 | 5.61 | 5.61 | 5.26 | 5.39 | 5.39 | 507,600 |
| Mar 01, 2024 | 5.40 | 5.61 | 5.24 | 5.56 | 5.56 | 618,200 |
| Feb 29, 2024 | 5.43 | 5.72 | 5.32 | 5.43 | 5.43 | 573,900 |
| Feb 28, 2024 | 5.40 | 5.58 | 5.31 | 5.33 | 5.33 | 482,200 |
| Feb 27, 2024 | 5.63 | 5.73 | 5.49 | 5.57 | 5.57 | 513,000 |
| Feb 26, 2024 | 5.45 | 5.68 | 5.36 | 5.53 | 5.53 | 715,500 |
| Feb 23, 2024 | 5.41 | 5.45 | 5.14 | 5.37 | 5.37 | 564,700 |
| Feb 22, 2024 | 5.46 | 5.53 | 5.39 | 5.45 | 5.45 | 518,900 |
| Feb 21, 2024 | 5.50 | 5.53 | 5.34 | 5.44 | 5.44 | 505,700 |
| Feb 20, 2024 | 5.70 | 5.80 | 5.51 | 5.60 | 5.60 | 453,200 |
| Feb 16, 2024 | 5.82 | 5.89 | 5.63 | 5.80 | 5.80 | 457,700 |
| Feb 15, 2024 | 5.82 | 6.08 | 5.77 | 5.91 | 5.91 | 648,600 |
| Feb 14, 2024 | 5.48 | 5.83 | 5.45 | 5.73 | 5.73 | 668,200 |
| Feb 13, 2024 | 5.50 | 5.57 | 5.24 | 5.29 | 5.29 | 651,300 |
| Feb 12, 2024 | 5.40 | 5.91 | 5.37 | 5.79 | 5.79 | 762,200 |
| Feb 09, 2024 | 5.15 | 5.40 | 5.10 | 5.40 | 5.40 | 503,300 |
| Feb 08, 2024 | 4.90 | 5.18 | 4.85 | 5.06 | 5.06 | 579,100 |
| Feb 07, 2024 | 4.98 | 5.02 | 4.82 | 4.93 | 4.93 | 459,000 |
| Feb 06, 2024 | 4.74 | 5.05 | 4.65 | 4.99 | 4.99 | 908,400 |
| Feb 05, 2024 | 4.86 | 4.92 | 4.69 | 4.71 | 4.71 | 651,000 |
| Feb 02, 2024 | 4.90 | 5.04 | 4.73 | 5.00 | 5.00 | 810,900 |
| Feb 01, 2024 | 5.27 | 5.36 | 4.94 | 4.98 | 4.98 | 1,267,600 |
| Jan 31, 2024 | 5.40 | 5.51 | 5.20 | 5.22 | 5.22 | 504,800 |
| Jan 30, 2024 | 5.90 | 5.91 | 5.34 | 5.39 | 5.39 | 706,400 |
| Jan 29, 2024 | 5.55 | 6.00 | 5.41 | 5.94 | 5.94 | 940,700 |
| Jan 26, 2024 | 5.72 | 5.88 | 5.50 | 5.55 | 5.55 | 571,400 |
| Jan 25, 2024 | 5.75 | 5.76 | 5.55 | 5.69 | 5.69 | 537,000 |
| Jan 24, 2024 | 6.18 | 6.18 | 5.64 | 5.73 | 5.73 | 773,100 |
| Jan 23, 2024 | 6.47 | 6.59 | 5.96 | 6.01 | 6.01 | 711,400 |
| Jan 22, 2024 | 6.22 | 6.68 | 6.20 | 6.34 | 6.34 | 567,500 |
| Jan 19, 2024 | 6.10 | 6.19 | 5.87 | 6.13 | 6.13 | 714,900 |
| Jan 18, 2024 | 6.23 | 6.23 | 5.77 | 6.05 | 6.05 | 1,075,700 |
| Jan 17, 2024 | 6.00 | 6.14 | 5.86 | 6.12 | 6.12 | 684,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.