Ouster Inc (OUST) Historical Stock Data
8.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OUST is up 0.89% a day on average. There have been 15 days where Ouster Inc closed green and 15 days where OUST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.13 | 8.88 | ↓$0.25 (-2.74%) | 8.50 | 9.17 | 0.98M |
| 2024-11-19 | 8.87 | 9.02 | ↑$0.15 (1.69%) | 8.75 | 9.68 | 1.87M |
| 2024-11-18 | 8.44 | 8.78 | ↑$0.34 (4.03%) | 8.25 | 8.91 | 1.48M |
| 2024-11-15 | 8.77 | 8.44 | ↓$0.33 (-3.76%) | 8.22 | 8.85 | 0.91M |
| 2024-11-14 | 9.26 | 8.70 | ↓$0.56 (-6.05%) | 8.56 | 9.39 | 1.18M |
| 2024-11-13 | 9.50 | 9.11 | ↓$0.39 (-4.11%) | 8.87 | 9.76 | 1.34M |
| 2024-11-12 | 10.21 | 9.77 | ↓$0.44 (-4.31%) | 9.57 | 10.27 | 2.40M |
| 2024-11-11 | 8.31 | 10.55 | ↑$2.24 (26.96%) | 8.29 | 10.73 | 4.17M |
| 2024-11-08 | 7.30 | 7.99 | ↑$0.69 (9.45%) | 7.27 | 8.10 | 1.98M |
| 2024-11-07 | 7.86 | 7.87 | ↑$0.01 (0.13%) | 7.65 | 8.05 | 1.12M |
| 2024-11-06 | 7.89 | 7.83 | ↓$0.06 (-0.76%) | 7.50 | 8.05 | 1.15M |
| 2024-11-05 | 7.06 | 7.46 | ↑$0.40 (5.67%) | 7.06 | 7.53 | 727.59K |
| 2024-11-04 | 7.02 | 7.05 | ↑$0.03 (0.43%) | 7.00 | 7.30 | 728.65K |
| 2024-11-01 | 6.79 | 7.00 | ↑$0.21 (3.09%) | 6.74 | 7.28 | 0.95M |
| 2024-10-31 | 6.95 | 6.63 | ↓$0.32 (-4.60%) | 6.60 | 6.96 | 654.90K |
| 2024-10-30 | 7.01 | 6.97 | ↓$0.04 (-0.57%) | 6.77 | 7.15 | 0.91M |
| 2024-10-29 | 7.47 | 7.10 | ↓$0.37 (-4.95%) | 6.97 | 7.47 | 1.15M |
| 2024-10-28 | 7.66 | 7.43 | ↓$0.23 (-3.00%) | 7.42 | 7.84 | 897.57K |
| 2024-10-25 | 7.81 | 7.55 | ↓$0.26 (-3.33%) | 7.55 | 8.01 | 645.67K |
| 2024-10-24 | 7.85 | 7.75 | ↓$0.10 (-1.27%) | 7.67 | 8.18 | 828.90K |
| 2024-10-23 | 8.30 | 7.81 | ↓$0.49 (-5.90%) | 7.54 | 8.30 | 1.65M |
| 2024-10-22 | 8.25 | 8.38 | ↑$0.13 (1.58%) | 8.01 | 8.52 | 1.21M |
| 2024-10-21 | 8.02 | 8.25 | ↑$0.23 (2.87%) | 7.65 | 8.33 | 1.02M |
| 2024-10-18 | 8.04 | 8.07 | ↑$0.03 (0.37%) | 7.93 | 8.37 | 1.83M |
| 2024-10-17 | 7.58 | 7.92 | ↑$0.34 (4.49%) | 7.40 | 8.13 | 1.75M |
| 2024-10-16 | 7.28 | 7.52 | ↑$0.24 (3.30%) | 7.12 | 7.55 | 1.02M |
| 2024-10-15 | 7.09 | 7.12 | ↑$0.03 (0.42%) | 6.80 | 7.27 | 0.94M |
| 2024-10-14 | 7.18 | 7.08 | ↓$0.10 (-1.39%) | 6.89 | 7.23 | 747.21K |
| 2024-10-11 | 6.55 | 7.15 | ↑$0.60 (9.16%) | 6.53 | 7.31 | 1.29M |
| 2024-10-10 | 6.59 | 6.58 | ↓$0.01 (-0.15%) | 6.39 | 6.67 | 652.79K |
Create an account or log in to view more rows.
$OUST id rather have a dip then rip than a gap and crap
$OUST cup and handle dont play
$OUST Holding Strong since January ??????????
$OUST my put options are fine
$OUST another bear trap
$OUST called it
$OUST Not another do nothing day
$OUST just go up
$OUST Take it Bears !
$OUST tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.