Ouster Inc (OUST) Historical Stock Data
11.98 ↑1.56 (14.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OUST is up 1.12% a day on average. There have been 13 days where Ouster Inc closed green and 17 days where OUST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.10 | 11.98 | ↑$1.88 (18.61%) | 9.80 | 12.32 | 4.33M |
| 2024-12-19 | 10.88 | 10.42 | ↓$0.46 (-4.23%) | 10.28 | 12.00 | 2.75M |
| 2024-12-18 | 10.95 | 10.38 | ↓$0.57 (-5.21%) | 10.05 | 12.07 | 3.53M |
| 2024-12-17 | 9.97 | 11.00 | ↑$1.03 (10.33%) | 9.69 | 11.39 | 3.75M |
| 2024-12-16 | 9.08 | 9.38 | ↑$0.30 (3.30%) | 8.88 | 9.56 | 1.08M |
| 2024-12-13 | 9.16 | 9.08 | ↓$0.08 (-0.87%) | 8.86 | 9.35 | 0.91M |
| 2024-12-12 | 9.75 | 9.14 | ↓$0.61 (-6.26%) | 9.03 | 10.19 | 1.60M |
| 2024-12-11 | 9.88 | 9.63 | ↓$0.25 (-2.53%) | 9.27 | 9.93 | 1.31M |
| 2024-12-10 | 9.93 | 9.79 | ↓$0.14 (-1.41%) | 9.70 | 10.26 | 1.12M |
| 2024-12-09 | 10.72 | 9.98 | ↓$0.74 (-6.90%) | 9.75 | 10.90 | 1.35M |
| 2024-12-06 | 9.07 | 10.39 | ↑$1.32 (14.55%) | 9.00 | 10.52 | 2.55M |
| 2024-12-05 | 8.89 | 8.94 | ↑$0.05 (0.56%) | 8.74 | 9.26 | 866.35K |
| 2024-12-04 | 9.07 | 8.90 | ↓$0.17 (-1.87%) | 8.83 | 9.37 | 844.05K |
| 2024-12-03 | 9.47 | 9.10 | ↓$0.37 (-3.91%) | 8.51 | 9.62 | 1.44M |
| 2024-12-02 | 10.09 | 9.62 | ↓$0.47 (-4.66%) | 9.57 | 10.36 | 1.33M |
| 2024-11-29 | 9.70 | 9.88 | ↑$0.18 (1.86%) | 9.69 | 10.25 | 683K |
| 2024-11-27 | 9.43 | 9.55 | ↑$0.12 (1.27%) | 9.43 | 10.15 | 0.95M |
| 2024-11-26 | 9.78 | 9.36 | ↓$0.42 (-4.29%) | 9.28 | 9.87 | 1.01M |
| 2024-11-25 | 9.95 | 9.88 | ↓$0.07 (-0.70%) | 9.41 | 10.06 | 1.10M |
| 2024-11-22 | 9.10 | 9.53 | ↑$0.43 (4.73%) | 9.00 | 9.77 | 1.07M |
| 2024-11-21 | 8.97 | 8.97 | ↑$0.00 (0.00%) | 8.59 | 9.01 | 716.13K |
| 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 |
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.