Ouster, Inc. Common Stock (OUST) Historical Stock Data
8.98 ↓0.56 (-5.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OUST is up 0.25% a day on average. There have been 15 days where Ouster, Inc. Common Stock closed green and 15 days where OUST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 9.20 | 8.98 | ↓$0.22 (-2.39%) | 8.75 | 9.20 | 0.97M |
| 2025-03-28 | 9.65 | 9.54 | ↓$0.11 (-1.14%) | 9.31 | 9.88 | 1.24M |
| 2025-03-27 | 10.78 | 9.98 | ↓$0.80 (-7.42%) | 9.80 | 10.85 | 1.36M |
| 2025-03-26 | 11.24 | 10.62 | ↓$0.62 (-5.52%) | 10.34 | 11.39 | 1.11M |
| 2025-03-25 | 10.92 | 11.23 | ↑$0.31 (2.84%) | 10.54 | 11.25 | 1.21M |
| 2025-03-24 | 11.33 | 11.24 | ↓$0.09 (-0.79%) | 11.13 | 12.03 | 3.21M |
| 2025-03-21 | 8.54 | 11.05 | ↑$2.51 (29.39%) | 8.54 | 11.11 | 7.80M |
| 2025-03-20 | 8.16 | 8.38 | ↑$0.22 (2.70%) | 8.16 | 8.72 | 1.56M |
| 2025-03-19 | 8.19 | 8.30 | ↑$0.11 (1.34%) | 8.17 | 8.55 | 678.23K |
| 2025-03-18 | 8.25 | 8.16 | ↓$0.09 (-1.09%) | 8.00 | 8.36 | 706.64K |
| 2025-03-17 | 8.03 | 8.51 | ↑$0.48 (6.04%) | 7.97 | 8.62 | 1.11M |
| 2025-03-14 | 7.75 | 7.97 | ↑$0.22 (2.84%) | 7.55 | 7.98 | 877.59K |
| 2025-03-13 | 7.40 | 7.56 | ↑$0.16 (2.16%) | 7.28 | 7.71 | 1.12M |
| 2025-03-12 | 8.17 | 7.48 | ↓$0.69 (-8.45%) | 7.40 | 8.27 | 1.78M |
| 2025-03-11 | 7.65 | 7.85 | ↑$0.20 (2.61%) | 7.56 | 8.01 | 720.57K |
| 2025-03-10 | 7.81 | 7.65 | ↓$0.16 (-2.05%) | 7.51 | 7.91 | 1.07M |
| 2025-03-07 | 7.86 | 8.08 | ↑$0.22 (2.80%) | 7.67 | 8.11 | 814.30K |
| 2025-03-06 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.81 | 8.32 | 761.87K |
| 2025-03-05 | 7.92 | 8.35 | ↑$0.43 (5.43%) | 7.67 | 8.39 | 820.22K |
| 2025-03-04 | 7.46 | 7.77 | ↑$0.31 (4.16%) | 7.28 | 8.06 | 1.08M |
| 2025-03-03 | 8.40 | 7.69 | ↓$0.71 (-8.45%) | 7.63 | 8.48 | 1.07M |
| 2025-02-28 | 7.93 | 8.25 | ↑$0.32 (4.04%) | 7.81 | 8.34 | 757.98K |
| 2025-02-27 | 8.40 | 8.09 | ↓$0.31 (-3.69%) | 7.88 | 8.54 | 829.43K |
| 2025-02-26 | 8.16 | 8.32 | ↑$0.16 (1.96%) | 8.14 | 8.64 | 869.43K |
| 2025-02-25 | 8.20 | 8.04 | ↓$0.16 (-1.95%) | 7.87 | 8.29 | 1.10M |
| 2025-02-24 | 8.85 | 8.27 | ↓$0.58 (-6.55%) | 8.20 | 8.88 | 1.57M |
| 2025-02-21 | 10.07 | 8.87 | ↓$1.20 (-11.92%) | 8.84 | 10.15 | 1.50M |
| 2025-02-20 | 10.21 | 9.85 | ↓$0.36 (-3.53%) | 9.54 | 10.30 | 1.08M |
| 2025-02-19 | 9.87 | 10.21 | ↑$0.34 (3.44%) | 9.87 | 10.55 | 896.75K |
| 2025-02-18 | 9.96 | 10.05 | ↑$0.09 (0.93%) | 9.88 | 10.29 | 716.16K |
Create an account or log in to view more rows.
$OUST we had no volume for days before the last big rip
$OUST watch this fly!!!!
$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