Dark

OUST
Ouster, Inc.
stock NASDAQ

Market Open

Aug 11, 2026 1:22:42 PM EDT

45.94USD+9.159%(+3.85)2,084,732

44.50Bid 45.99Ask 1.49Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

43.80USD+4.063%(+1.71)31,215

After-hours

Aug 10, 2026 4:57:30 PM EDT

42.05USD-0.095%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	43.6200	47.0100	43.6200	45.9400	+9.043%	2,084,732	0.000%
2026-08-10	43.0000	44.9500	40.4900	42.1300	-2.926%	2,586,575	+9.043%
2026-08-07	45.8400	49.5000	42.8000	43.4000	-4.783%	3,863,527	+5.853%
2026-08-06	43.9400	47.5500	43.0209	45.5800	+1.020%	2,764,365	+0.790%
2026-08-05	46.4800	47.7500	45.0350	45.1200	-5.686%	2,397,576	+1.817%
2026-08-04	44.8900	47.9500	44.2000	47.8400	+12.618%	3,663,608	-3.972%
2026-08-03	37.2600	42.5000	36.9000	42.4800	+8.895%	2,921,738	+8.145%
2026-07-31	37.8900	39.8100	35.4108	39.0100	+9.795%	4,015,402	+17.765%
2026-07-30	33.9300	35.6500	32.9700	35.5300	+13.514%	2,870,072	+29.299%
2026-07-29	33.9100	34.2800	30.9100	31.3000	-7.697%	3,059,331	+46.773%
2026-07-28	33.0800	34.3300	30.8220	33.9100	-3.500%	3,820,266	+35.476%
2026-07-27	35.3600	36.0862	32.8800	35.1400	+3.231%	2,510,569	+30.734%
2026-07-24	37.2100	37.5000	33.7000	34.0400	-9.684%	3,522,886	+34.959%
2026-07-23	38.4900	40.4000	37.0700	37.6900	-3.011%	2,241,429	+21.889%
2026-07-22	39.4500	41.1038	38.5000	38.8600	-4.474%	2,386,108	+18.219%
2026-07-21	36.6500	40.7600	36.1100	40.6800	+16.997%	3,782,188	+12.930%
2026-07-20	37.0400	38.5000	34.6200	34.7700	-6.129%	3,899,349	+32.125%
2026-07-17	33.9800	38.3100	33.0800	37.0400	+5.407%	4,563,958	+24.028%
2026-07-16	36.8200	37.5000	34.6100	35.1400	-7.404%	5,064,768	+30.734%
2026-07-15	42.5300	44.0700	37.0501	37.9500	-9.578%	4,833,875	+21.054%
2026-07-14	41.4900	43.2900	40.7001	41.9700	+4.846%	2,447,252	+9.459%
2026-07-13	41.8000	42.5300	39.4800	40.0300	-7.509%	3,370,790	+14.764%
2026-07-10	47.5700	47.8500	43.1000	43.2800	-8.942%	3,302,331	+6.146%
2026-07-09	45.3350	48.2500	43.7100	47.5300	+9.491%	4,472,038	-3.345%
2026-07-08	42.7400	44.8000	40.6000	43.4100	-1.475%	5,087,744	+5.828%
2026-07-07	47.2700	48.1400	42.5500	44.0600	-11.579%	6,036,269	+4.267%
2026-07-06	51.3000	55.3300	49.2601	49.8300	-0.020%	6,851,175	-7.807%
2026-07-02	58.4800	59.0000	48.9301	49.8400	-16.961%	9,136,346	-7.825%
2026-07-01	59.8450	63.6000	57.4300	60.0200	-3.999%	5,337,711	-23.459%
2026-06-30	53.7000	63.7900	53.6801	62.5200	+15.628%	7,481,851	-26.520%
2026-06-29	43.8700	54.4900	43.4500	54.0700	+28.677%	10,082,724	-15.036%
2026-06-26	40.0000	42.3500	39.3200	42.0200	+0.478%	5,299,237	+9.329%
2026-06-25	43.2200	43.5900	39.1400	41.8200	+2.727%	3,882,707	+9.852%
2026-06-24	45.0200	45.0999	39.0000	40.7100	-9.854%	5,259,167	+12.847%
2026-06-23	43.1400	50.5000	42.2900	45.1600	-5.285%	4,224,538	+1.727%
2026-06-22	47.0100	51.5000	45.3000	47.6800	+2.384%	6,142,516	-3.649%
2026-06-18	42.3400	46.8300	39.3000	46.5700	+14.366%	8,412,368	-1.353%
2026-06-17	44.4100	44.8000	40.3000	40.7200	-4.704%	4,208,534	+12.819%
2026-06-16	45.0000	47.4599	42.6200	42.7300	-5.423%	2,635,805	+7.512%
2026-06-15	44.1000	48.3800	44.0000	45.1800	+13.518%	4,633,833	+1.682%
2026-06-12	38.9100	41.4985	36.4900	39.8000	+0.480%	4,652,159	+15.427%
2026-06-11	38.5900	39.6850	36.4000	39.6100	+3.178%	3,501,489	+15.981%
2026-06-10	37.7500	41.1050	37.2100	38.3900	-0.337%	3,614,514	+19.667%
2026-06-09	42.0400	43.2100	35.3000	38.5200	-5.773%	5,403,445	+19.263%
2026-06-08	41.0500	43.0667	38.5308	40.8800	+3.024%	3,387,963	+12.378%
2026-06-05	44.9300	45.0000	38.4001	39.6800	-15.736%	5,584,811	+15.776%
2026-06-04	41.4900	48.8299	40.4400	47.0900	+7.120%	5,266,953	-2.442%
2026-06-03	45.9650	46.0700	42.5100	43.9600	-4.497%	3,192,274	+4.504%
2026-06-02	45.4100	49.3900	43.7700	46.0300	+2.448%	3,886,668	-0.196%
2026-06-01	44.9900	46.3000	43.7600	44.9300	-2.432%	3,726,703	+2.248%
2026-05-29	44.6700	47.3200	42.2600	46.0500	+8.788%	6,681,835	-0.239%
2026-05-28	43.3400	43.4300	40.6000	42.3300	-4.296%	4,873,270	+8.528%
2026-05-27	43.5800	45.9500	41.2100	44.2300	+3.583%	5,693,052	+3.866%
2026-05-26	40.1600	45.4228	38.4000	42.7000	+15.312%	8,636,087	+7.588%
2026-05-22	35.2600	37.9900	35.2600	37.0300	+5.529%	5,490,017	+24.062%
2026-05-21	31.5900	35.3500	30.7800	35.0900	+13.670%	4,880,890	+30.920%
2026-05-20	30.5200	31.6300	29.3200	30.8700	+3.869%	4,512,330	+48.818%
2026-05-19	30.0000	30.6300	27.5500	29.7200	-3.318%	5,220,737	+54.576%
2026-05-18	34.1900	34.1900	28.7600	30.7400	-11.819%	9,199,554	+49.447%
2026-05-15	33.3800	36.0496	31.0600	34.8600	0.000%	6,918,931	+31.784%
2026-05-14	33.0000	35.5000	32.7725	34.8600	+2.019%	6,545,408	+31.784%
2026-05-13	28.7650	34.9000	27.8000	34.1700	+26.089%	14,689,837	+34.445%
2026-05-12	26.5000	28.5511	24.7600	27.1000	+1.119%	4,864,688	+69.520%
2026-05-11	24.5100	28.8900	23.6000	26.8000	+6.349%	5,618,317	+71.418%
2026-05-08	25.6000	25.6859	24.3000	25.2000	+2.815%	3,848,682	+82.302%
2026-05-07	28.2000	28.3400	24.2400	24.5100	-16.618%	5,312,534	+87.434%
2026-05-06	26.5000	29.6700	25.3299	29.3950	+2.780%	6,049,547	+56.285%
2026-05-05	29.7850	30.4900	28.3000	28.6000	+1.599%	6,078,266	+60.629%
2026-05-04	29.9200	30.4000	26.6500	28.1500	+6.427%	5,913,670	+63.197%
2026-05-01	26.9800	27.0750	25.9000	26.4500	-1.892%	1,167,632	+73.686%
2026-04-30	25.6900	27.4300	25.3868	26.9600	+5.560%	1,575,053	+70.401%
2026-04-29	26.1300	26.2500	25.0100	25.5400	-2.258%	1,605,510	+79.875%
2026-04-28	25.9200	26.5700	24.8800	26.1300	-2.935%	2,187,070	+75.813%
2026-04-27	28.9500	29.0000	26.6600	26.9200	-4.607%	2,117,174	+70.654%
2026-04-24	27.4700	29.4500	27.1500	28.2200	+6.853%	2,954,473	+62.792%
2026-04-23	27.6000	27.7000	25.5700	26.4100	-4.863%	2,588,291	+73.949%
2026-04-22	28.6800	30.0000	27.0600	27.7600	+0.543%	2,513,348	+65.490%
2026-04-21	27.7300	29.8800	27.3000	27.6100	+1.732%	3,965,028	+66.389%
2026-04-20	24.8700	27.2700	24.5900	27.1400	+11.871%	3,332,431	+69.270%
2026-04-17	24.7300	25.4899	23.9500	24.2600	+0.372%	1,648,694	+89.365%
2026-04-16	24.7000	24.9200	23.4500	24.1700	-1.105%	1,536,884	+90.070%
2026-04-15	23.7150	24.5550	23.4500	24.4400	+4.355%	1,729,546	+87.971%
2026-04-14	22.7500	23.4800	22.2200	23.4200	+7.038%	1,604,279	+96.157%
2026-04-13	20.2500	21.9300	20.0600	21.8800	+5.752%	1,560,080	+109.963%
2026-04-10	20.3400	21.1400	20.3000	20.6900	+3.295%	1,247,937	+122.040%
2026-04-09	20.0900	20.7400	19.7500	20.0300	-1.135%	1,224,820	+129.356%
2026-04-08	21.5500	21.8900	19.8200	20.2600	+4.811%	1,468,749	+126.752%
2026-04-07	18.9200	19.3600	18.4601	19.3300	+0.104%	982,096	+137.662%
2026-04-06	19.7400	20.5200	19.0850	19.3100	-0.924%	931,541	+137.908%
2026-04-02	17.6140	19.7400	17.5546	19.4900	+4.672%	1,353,721	+135.711%
2026-04-01	18.8900	19.4250	18.6015	18.6200	+1.361%	1,524,813	+146.724%
2026-03-31	17.0600	18.4000	16.9620	18.3700	+10.463%	1,650,523	+150.082%
2026-03-30	17.7700	18.1499	16.4000	16.6300	-5.832%	2,637,653	+176.248%
2026-03-27	19.0000	19.1200	17.5000	17.6600	-8.545%	2,603,518	+160.136%
2026-03-26	19.6300	19.9800	19.1200	19.3100	-4.500%	1,728,428	+137.908%
2026-03-25	21.1250	21.3600	20.1200	20.2200	-1.702%	1,463,305	+127.201%
2026-03-24	20.7300	21.3400	20.1500	20.5700	-2.880%	1,406,321	+123.335%
2026-03-23	20.3500	21.4500	20.1600	21.1800	+5.636%	1,638,607	+116.903%
2026-03-20	21.1100	21.1963	19.7500	20.0500	-4.796%	1,990,599	+129.127%
2026-03-19	20.0000	21.4100	19.5800	21.0600	+1.543%	1,337,832	+118.139%
2026-03-18	21.3600	21.4800	20.2700	20.7400	-3.039%	2,039,782	+121.504%
2026-03-17	21.4000	22.3999	21.1700	21.3900	+0.423%	1,580,855	+114.773%
2026-03-16	21.9600	22.3000	20.9800	21.3000	-0.792%	1,444,104	+115.681%
2026-03-13	22.9500	23.3000	21.4250	21.4700	-4.832%	2,515,643	+113.973%
2026-03-12	24.1900	24.2400	22.4900	22.5600	-8.848%	2,254,953	+103.635%
2026-03-11	22.4000	25.0700	22.1300	24.7500	+10.639%	3,739,979	+85.616%
2026-03-10	20.9400	23.2000	20.9400	22.3700	+8.856%	2,804,094	+105.364%
2026-03-09	19.8000	20.7900	19.4421	20.5500	+1.381%	1,749,943	+123.552%
2026-03-06	20.1650	21.6600	20.0700	20.2700	-4.297%	2,125,250	+126.640%
2026-03-05	22.0300	22.4300	20.1300	21.1800	-5.362%	3,138,663	+116.903%
2026-03-04	22.8100	23.7600	21.7600	22.3800	+3.039%	2,695,410	+105.273%
2026-03-03	22.9600	23.6500	20.5300	21.7200	+7.259%	5,444,896	+111.510%
2026-03-02	17.9100	20.5100	17.8600	20.2500	+6.860%	3,680,118	+126.864%
2026-02-27	18.9500	19.3400	18.4100	18.9500	-3.464%	1,290,660	+142.427%
2026-02-26	19.9350	20.2000	18.4200	19.6300	-0.859%	1,606,591	+134.030%
2026-02-25	19.0200	20.0500	18.8742	19.8000	+6.166%	1,296,523	+132.020%
2026-02-24	18.0600	18.9400	17.8501	18.6500	+3.267%	813,340	+146.327%
2026-02-23	18.1300	18.4400	17.6000	18.0600	-3.008%	1,106,698	+154.374%
2026-02-20	18.7000	20.0000	18.5200	18.6200	-2.411%	1,095,811	+146.724%
2026-02-19	18.2100	19.1550	18.0000	19.0800	+2.636%	896,633	+140.776%
2026-02-18	18.7400	19.0700	18.2300	18.5900	-0.054%	930,547	+147.122%
2026-02-17	18.1850	18.9800	17.6500	18.6000	-0.906%	854,313	+146.989%
2026-02-13	18.1100	18.9900	17.7000	18.7700	+3.302%	1,060,184	+144.752%
2026-02-12	19.2400	19.4100	17.4100	18.1700	-3.812%	2,299,743	+152.834%
2026-02-11	20.2800	20.4866	18.5500	18.8900	-5.833%	2,033,973	+143.197%
2026-02-10	21.2600	22.0000	20.0200	20.0600	-4.748%	1,896,000	+129.013%
2026-02-09	19.5000	21.5300	19.4000	21.0600	+8.445%	2,264,780	+118.139%
2026-02-06	18.3000	19.5200	17.9614	19.4200	+12.254%	1,917,186	+136.560%
2026-02-05	18.4200	18.8000	17.2800	17.3000	-9.802%	2,226,326	+165.549%
2026-02-04	20.1600	20.2100	18.2300	19.1800	-5.377%	2,036,820	+139.520%
2026-02-03	20.9000	21.0000	19.3190	20.2700	-0.295%	1,654,883	+126.640%
2026-02-02	20.5100	20.8495	20.0300	20.3300	-2.400%	1,439,275	+125.971%
2026-01-30	23.0000	23.7500	20.4900	20.8300	-11.286%	2,903,586	+120.547%
2026-01-29	23.7500	23.8310	22.7000	23.4800	-1.675%	1,488,132	+95.656%
2026-01-28	24.7200	25.3399	23.5300	23.8800	-2.171%	1,352,037	+92.379%
2026-01-27	24.3500	24.6900	23.9500	24.4100	+0.993%	1,041,996	+88.202%
2026-01-26	24.7000	24.8400	23.7600	24.1700	-2.697%	1,567,949	+90.070%
2026-01-23	27.2750	27.2750	24.6400	24.8400	-8.811%	1,993,483	+84.944%
2026-01-22	26.3000	28.0800	26.2000	27.2400	+7.711%	2,491,208	+68.649%
2026-01-21	25.1900	25.8500	23.5300	25.2900	+3.224%	2,393,939	+81.653%
2026-01-20	24.6500	26.0100	24.0100	24.5000	-7.056%	2,332,092	+87.510%
2026-01-16	27.2400	27.7500	26.2500	26.3600	-3.796%	1,481,393	+74.279%
2026-01-15	28.1500	28.5700	26.6000	27.4000	-1.261%	1,559,658	+67.664%
2026-01-14	26.8500	27.8000	26.2000	27.7500	+2.361%	1,285,631	+65.550%
2026-01-13	27.9400	28.2800	27.1000	27.1100	-0.769%	1,621,437	+69.458%
2026-01-12	27.4100	27.9500	25.7100	27.3200	-1.973%	2,151,387	+68.155%
2026-01-09	28.3500	30.2000	27.6900	27.8700	+0.686%	3,556,964	+64.837%
2026-01-08	25.9500	28.3200	25.5000	27.6800	+7.704%	3,793,783	+65.968%
2026-01-07	24.9400	25.7500	24.2501	25.7000	0.000%	1,744,995	+78.755%
2026-01-06	25.1600	25.8200	24.4000	25.7000	+3.629%	1,247,657	+78.755%
2026-01-05	24.2000	25.3500	23.5500	24.8000	+6.119%	1,626,605	+85.242%
2026-01-02	22.2900	23.5100	22.1300	23.3700	+7.994%	1,656,557	+96.577%
2025-12-31	21.3000	22.7900	21.2500	21.6400	+0.698%	2,094,752	+112.292%
2025-12-30	21.3900	22.0500	21.2500	21.4900	+0.514%	1,358,212	+113.774%
2025-12-29	21.4800	22.2150	21.0415	21.3800	-2.685%	1,656,261	+114.874%
2025-12-26	22.3200	22.3200	21.5000	21.9700	-1.744%	1,008,885	+109.103%
2025-12-24	22.7700	22.8500	22.1300	22.3600	-1.280%	502,142	+105.456%
2025-12-23	22.5300	22.9500	21.9200	22.6500	-1.178%	1,289,458	+102.826%
2025-12-22	22.7500	23.6100	22.5500	22.9200	+3.104%	1,259,735	+100.436%
2025-12-19	21.4700	22.6500	21.4700	22.2300	+3.879%	2,192,423	+106.658%
2025-12-18	21.6200	22.0592	20.8000	21.4000	+2.934%	1,492,571	+114.673%
2025-12-17	22.5000	22.9500	20.7400	20.7900	-7.600%	1,728,971	+120.972%
2025-12-16	21.8300	22.9000	21.7700	22.5000	+1.856%	1,268,408	+104.178%
2025-12-15	24.4300	24.5936	21.8550	22.0900	-8.945%	1,970,324	+107.967%
2025-12-12	25.7600	26.0750	24.0200	24.2600	-8.071%	2,506,490	+89.365%
2025-12-11	25.1100	26.5900	24.4000	26.3900	+2.605%	1,787,872	+74.081%
2025-12-10	25.0150	25.9900	24.5300	25.7200	+1.620%	1,387,744	+78.616%
2025-12-09	25.0000	25.7469	24.4500	25.3100	-0.784%	1,150,484	+81.509%
2025-12-08	25.4200	26.2000	24.8300	25.5100	+2.946%	1,560,123	+80.086%
2025-12-05	26.0900	26.3000	24.7800	24.7800	-4.656%	1,637,208	+85.391%
2025-12-04	23.9600	26.2600	23.8900	25.9900	+8.881%	2,255,717	+76.760%
2025-12-03	22.5100	23.9500	22.0700	23.8700	+8.352%	1,883,219	+92.459%
2025-12-02	22.9000	23.2300	22.0000	22.0300	+1.241%	1,373,233	+108.534%
2025-12-01	22.1750	22.5400	21.6800	21.7600	-5.226%	1,206,441	+111.121%
2025-11-28	22.7200	23.7200	22.4000	22.9600	+2.592%	1,410,955	+100.087%
2025-11-26	22.0000	22.6400	21.6401	22.3800	+2.755%	1,361,180	+105.273%
2025-11-25	21.0500	21.7900	20.2900	21.7800	+1.919%	1,409,289	+110.927%
2025-11-24	20.4100	21.4300	20.1400	21.3700	+7.225%	1,958,908	+114.974%
2025-11-21	19.8500	20.4100	18.5200	19.9300	+1.065%	3,086,489	+130.507%
2025-11-20	22.3750	22.4900	19.6700	19.7200	-5.871%	2,753,359	+132.961%
2025-11-19	21.0200	22.2400	20.2900	20.9500	-0.143%	1,812,742	+119.284%
2025-11-18	20.4900	21.7300	20.0600	20.9800	+0.287%	2,789,842	+118.970%
2025-11-17	21.9200	22.0800	20.5100	20.9200	-5.125%	1,853,530	+119.598%
2025-11-14	21.5500	23.0299	21.2000	22.0500	-2.000%	2,006,428	+108.345%
2025-11-13	23.8900	24.1499	22.0400	22.5000	-7.825%	3,735,778	+104.178%
2025-11-12	25.0000	25.9000	23.9400	24.4100	-1.612%	2,530,887	+88.202%
2025-11-11	25.3800	25.4100	23.9404	24.8100	-3.350%	2,118,836	+85.167%
2025-11-10	27.0500	27.2699	24.7173	25.6700	-0.156%	2,778,450	+78.964%
2025-11-07	24.1300	25.7900	23.3500	25.7100	+6.548%	3,386,987	+78.685%
2025-11-06	26.2500	26.2900	23.8500	24.1300	-6.726%	4,124,841	+90.385%
2025-11-05	31.0000	31.6400	25.7700	25.8700	-6.539%	6,244,081	+77.580%
2025-11-04	30.2000	30.7089	27.4500	27.6800	-12.736%	4,318,947	+65.968%
2025-11-03	33.3600	33.6999	30.6100	31.7200	-4.916%	2,394,498	+44.830%
2025-10-31	33.1800	34.1300	32.1800	33.3600	+3.186%	2,159,121	+37.710%
2025-10-30	33.2400	34.1800	32.2100	32.3300	-6.696%	1,824,436	+42.097%
2025-10-29	33.9100	35.7000	33.5000	34.6500	+4.683%	2,383,431	+32.583%
2025-10-28	36.8500	37.1999	32.6450	33.1000	-10.734%	2,556,028	+38.792%
2025-10-27	37.9400	40.0600	36.2000	37.0800	+3.575%	3,142,283	+23.894%
2025-10-24	34.0000	36.2400	33.6501	35.8000	+8.518%	3,302,212	+28.324%
2025-10-23	30.1500	33.4800	29.9523	32.9900	+12.364%	3,252,874	+39.254%
2025-10-22	30.6700	31.2435	27.8500	29.3600	-6.971%	3,030,230	+56.471%
2025-10-21	30.1700	32.9800	29.6550	31.5600	+3.340%	2,826,295	+45.564%
2025-10-20	30.5000	30.8000	29.3000	30.5400	+3.245%	2,077,052	+50.426%
2025-10-17	31.3900	31.3900	28.9200	29.5800	-6.155%	3,338,979	+55.308%
2025-10-16	37.2800	38.2872	31.2900	31.5200	-14.418%	3,425,367	+45.749%
2025-10-15	37.9900	41.6500	35.7700	36.8300	+1.853%	4,407,735	+24.735%
2025-10-14	29.8900	36.7700	28.8667	36.1600	+16.382%	4,669,061	+27.046%
2025-10-13	29.7100	31.1800	28.8501	31.0700	+11.522%	2,058,614	+47.860%
2025-10-10	30.6300	31.7400	27.5300	27.8600	-9.692%	2,695,774	+64.896%
2025-10-09	30.7000	32.5300	30.4200	30.8500	+0.653%	2,508,528	+48.914%
2025-10-08	33.2800	34.2700	30.6000	30.6500	-6.240%	2,519,775	+49.886%
2025-10-07	33.0000	33.6300	30.4100	32.6900	+0.802%	3,029,722	+40.532%
2025-10-06	30.8100	32.9000	30.0400	32.4300	+8.607%	2,690,421	+41.659%
2025-10-03	28.8500	30.6100	28.5100	29.8600	+5.141%	3,024,123	+53.851%
2025-10-02	27.8400	29.1700	27.4301	28.4000	+3.612%	2,462,578	+61.761%
2025-10-01	26.8700	28.0000	26.6000	27.4100	+1.331%	1,674,437	+67.603%
2025-09-30	27.7600	27.7899	26.2900	27.0500	-2.064%	2,029,433	+69.834%
2025-09-29	28.5500	28.9500	27.1800	27.6200	-0.755%	2,023,969	+66.329%
2025-09-26	28.7000	28.7500	27.3550	27.8300	-2.930%	2,045,889	+65.074%
2025-09-25	28.2500	29.5500	27.5500	28.6700	-3.109%	2,676,647	+60.237%
2025-09-24	32.8000	32.8500	29.5000	29.5900	-10.550%	3,266,061	+55.255%
2025-09-23	35.5000	35.5000	32.0100	33.0800	-5.540%	2,920,590	+38.875%
2025-09-22	33.5200	35.4400	31.2500	35.0200	+1.039%	3,437,627	+31.182%
2025-09-19	34.9700	35.8000	34.1201	34.6600	-0.173%	4,192,605	+32.545%
2025-09-18	31.3100	34.9000	30.4750	34.7200	+13.427%	6,418,674	+32.316%
2025-09-17	29.0100	31.2400	28.2400	30.6100	+2.891%	3,846,224	+50.082%
2025-09-16	28.9600	29.9400	28.0714	29.7500	+2.710%	2,969,971	+54.420%
2025-09-15	29.1900	30.7556	28.6650	28.9650	+0.052%	3,215,217	+58.605%
2025-09-12	30.0600	30.2750	27.4550	28.9500	-5.792%	4,221,915	+58.687%
2025-09-11	28.2900	31.1000	28.2500	30.7300	+8.625%	3,177,360	+49.496%
2025-09-10	30.0450	30.0450	27.9600	28.2900	-0.772%	2,433,245	+62.390%
2025-09-09	28.0100	28.6000	27.6800	28.5100	+0.742%	1,410,867	+61.136%
2025-09-08	27.9800	29.3700	27.8301	28.3000	+3.021%	2,004,720	+62.332%
2025-09-05	29.0400	29.3000	26.7500	27.4700	-3.070%	1,773,876	+67.237%
2025-09-04	27.2900	28.3500	26.7100	28.3400	+3.336%	1,679,014	+62.103%
2025-09-03	28.4300	28.5300	27.1800	27.4250	-1.878%	1,153,386	+67.511%
2025-09-02	27.3400	28.3800	26.5300	27.9500	-2.033%	2,370,900	+64.365%
2025-08-29	30.4600	30.7797	27.4101	28.5300	-7.550%	2,965,888	+61.023%
2025-08-28	30.6000	32.6000	30.1200	30.8600	+1.915%	2,493,136	+48.866%
2025-08-27	30.6500	31.0494	29.9300	30.2800	-2.006%	1,612,090	+51.717%
2025-08-26	29.8900	31.6184	29.8200	30.9000	+3.034%	2,872,565	+48.673%
2025-08-25	30.7050	31.1999	29.2000	29.9900	-2.153%	1,484,094	+53.184%
2025-08-22	29.7200	30.9300	28.5000	30.6500	+3.129%	2,827,414	+49.886%
2025-08-21	29.7000	30.0800	29.0100	29.7200	+0.541%	1,411,318	+54.576%
2025-08-20	29.3800	29.8600	27.7800	29.5600	-1.137%	2,004,422	+55.413%
2025-08-19	32.0300	32.4751	29.3300	29.9000	-5.499%	2,472,250	+53.645%
2025-08-18	34.7200	36.2500	31.2300	31.6400	-8.871%	3,590,432	+45.196%
2025-08-15	34.9100	35.8700	33.5317	34.7200	-0.942%	2,734,112	+32.316%
2025-08-14	31.4900	35.6299	31.4500	35.0500	+5.859%	4,486,667	+31.070%
2025-08-13	29.7750	33.4850	29.7750	33.1100	+15.366%	4,806,307	+38.750%
2025-08-12	27.8699	28.8500	27.3100	28.7000	+2.941%	1,919,147	+60.070%
2025-08-11	26.7500	30.7500	26.3600	27.8800	+8.062%	4,831,774	+64.778%
2025-08-08	29.4400	32.9500	25.5100	25.8000	+11.688%	7,390,865	+78.062%
2025-08-07	23.4500	23.7300	22.4900	23.1000	+0.566%	2,863,327	+98.874%
2025-08-06	24.1500	24.2900	22.5377	22.9700	-4.451%	1,359,437	+100.000%
2025-08-05	24.2300	25.0900	23.4010	24.0400	+0.628%	2,087,983	+91.098%
2025-08-04	22.5600	24.0800	22.5100	23.8900	+8.690%	2,018,581	+92.298%
2025-08-01	22.4000	22.8600	21.3101	21.9800	-5.988%	2,274,343	+109.008%
2025-07-31	23.1500	24.0688	23.0100	23.3800	+3.957%	2,324,563	+96.493%
2025-07-30	23.3000	23.4799	22.0700	22.4900	-3.123%	2,184,677	+104.269%
2025-07-29	26.3200	26.3861	22.8350	23.2150	-10.470%	2,961,597	+97.889%
2025-07-28	26.7800	27.0000	25.4000	25.9300	-1.482%	1,697,102	+77.169%
2025-07-25	28.0600	28.0600	26.1700	26.3200	-6.996%	1,822,900	+74.544%
2025-07-24	26.6800	28.7250	26.5750	28.3000	+6.191%	2,114,793	+62.332%
2025-07-23	27.7300	27.9800	25.8700	26.6500	-2.666%	2,599,799	+72.383%
2025-07-22	28.6700	28.6700	25.0500	27.3800	-6.617%	4,368,083	+67.787%
2025-07-21	31.3200	31.7700	29.1700	29.3200	-4.339%	2,624,758	+56.685%
2025-07-18	28.6400	31.3100	28.1400	30.6500	+7.018%	3,203,279	+49.886%
2025-07-17	29.3900	31.0600	28.4500	28.6400	-1.343%	4,514,879	+60.405%
2025-07-16	28.3000	29.0750	27.7400	29.0300	+2.580%	3,477,447	+58.250%
2025-07-15	25.1900	28.4400	25.1900	28.3000	+14.482%	6,108,698	+62.332%
2025-07-14	23.1000	25.0000	22.7500	24.7200	+5.913%	2,408,085	+85.841%
2025-07-11	23.9300	24.8839	23.1007	23.3400	-4.579%	2,452,184	+96.829%
2025-07-10	24.1900	25.2409	23.8500	24.4600	-0.690%	2,552,014	+87.817%
2025-07-09	23.4100	24.8900	23.2400	24.6300	+6.393%	3,075,039	+86.521%
2025-07-08	22.8000	23.9500	22.2200	23.1500	+3.256%	2,543,669	+98.445%
2025-07-07	22.1700	22.4700	21.0300	22.4200	-1.364%	2,457,014	+104.906%
2025-07-03	21.6500	22.7900	21.3400	22.7300	+6.215%	1,820,058	+102.112%
2025-07-02	21.5400	21.7400	20.3200	21.4000	-1.109%	3,753,655	+114.673%
2025-07-01	23.9000	23.9000	21.2700	21.6400	-10.763%	4,491,366	+112.292%
2025-06-30	24.3100	25.1590	24.0500	24.2500	+0.622%	3,551,931	+89.443%
2025-06-27	26.0400	26.0685	23.1500	24.1000	-5.933%	6,077,894	+90.622%
2025-06-26	23.9000	25.8800	23.7500	25.6200	+8.882%	3,146,638	+79.313%
2025-06-25	24.0400	24.1500	22.7100	23.5300	-1.877%	3,604,049	+95.240%
2025-06-24	24.0000	24.9900	23.3344	23.9800	+1.181%	4,131,340	+91.576%
2025-06-23	21.3400	24.7400	20.8500	23.7000	+10.079%	7,139,094	+93.840%
2025-06-20	21.9800	22.4000	20.5100	21.5300	+5.851%	7,162,372	+113.377%
2025-06-18	19.0800	20.5262	18.9000	20.3400	+7.109%	4,108,031	+125.860%
2025-06-17	19.7400	20.0700	18.5900	18.9900	-4.621%	2,756,279	+141.917%
2025-06-16	18.2800	20.3700	17.8300	19.9100	+10.183%	4,417,166	+130.738%
2025-06-13	18.8400	19.1484	17.6000	18.0700	-7.238%	3,886,916	+154.234%
2025-06-12	19.4700	19.8600	18.1000	19.4800	-4.322%	5,623,567	+135.832%
2025-06-11	18.2200	20.8998	17.7500	20.3600	+27.012%	17,407,528	+125.639%
2025-06-10	15.1900	17.1800	15.0000	16.0300	+5.565%	4,544,089	+186.588%
2025-06-09	15.1500	15.7384	14.8800	15.1850	+4.078%	2,864,367	+202.535%
2025-06-06	14.1500	15.1625	13.9100	14.5900	+6.032%	2,628,734	+214.873%
2025-06-05	14.0000	14.5500	13.4500	13.7600	-1.503%	2,535,975	+233.866%
2025-06-04	13.5100	14.0900	12.8600	13.9700	+4.410%	2,509,622	+228.848%
2025-06-03	12.9600	13.4200	12.5307	13.3800	+4.613%	1,978,732	+243.348%
2025-06-02	12.1900	12.7900	11.8692	12.7900	+4.579%	2,491,277	+259.187%
2025-05-30	11.7000	12.6500	11.4400	12.2300	+3.820%	4,006,559	+275.634%
2025-05-29	12.4300	12.6300	11.5800	11.7800	-1.340%	1,986,165	+289.983%
2025-05-28	10.8200	12.0500	10.6050	11.9400	+10.249%	3,410,940	+284.757%
2025-05-27	10.6000	10.9500	10.3600	10.8300	+5.248%	1,238,393	+324.192%
2025-05-23	10.0600	10.4499	10.0600	10.2900	-1.248%	594,450	+346.453%
2025-05-22	9.9000	10.5500	9.7700	10.4200	+5.359%	1,191,426	+340.883%
2025-05-21	9.9700	10.2925	9.8201	9.8900	-3.794%	1,069,702	+364.510%
2025-05-20	10.7800	10.7800	10.2100	10.2800	-6.033%	1,291,880	+346.887%
2025-05-19	10.5900	11.2300	10.4900	10.9400	-1.264%	2,271,863	+319.927%
2025-05-16	11.2400	11.4650	10.8400	11.0800	-1.423%	1,456,786	+314.621%
2025-05-15	11.1500	11.3900	10.8800	11.2400	-1.143%	899,818	+308.719%
2025-05-14	11.4100	11.5500	11.0200	11.3700	-0.351%	1,062,543	+304.046%
2025-05-13	11.0800	11.4900	10.5600	11.4100	-0.523%	2,169,288	+302.629%
2025-05-12	11.2000	11.7600	10.6800	11.4700	+8.004%	3,042,165	+300.523%
2025-05-09	9.4000	11.2300	9.2200	10.6200	+22.775%	4,277,490	+332.580%
2025-05-08	8.6300	8.9400	8.3700	8.6500	+4.722%	1,648,282	+431.098%
2025-05-07	8.1200	8.4300	8.0800	8.2600	+3.121%	1,071,847	+456.174%
2025-05-06	7.7500	8.1500	7.6500	8.0100	+0.502%	739,072	+473.533%
2025-05-05	8.1400	8.2399	7.8986	7.9700	-4.322%	790,030	+476.412%
2025-05-02	7.7200	8.7900	7.7150	8.3300	+9.894%	1,548,259	+451.501%
2025-05-01	7.6800	7.7700	7.5000	7.5800	+2.019%	720,851	+506.069%
2025-04-30	7.3000	7.4600	7.0500	7.4300	-3.756%	845,942	+518.304%
2025-04-29	7.6900	7.8200	7.5200	7.7200	-0.258%	718,084	+495.078%
2025-04-28	8.0000	8.3800	7.5600	7.7400	-3.008%	1,317,766	+493.540%
2025-04-25	7.7200	8.1092	7.6227	7.9800	+3.368%	875,960	+475.689%
2025-04-24	7.0600	7.7400	7.0600	7.7200	+9.348%	1,137,004	+495.078%
2025-04-23	7.3100	7.6000	7.0500	7.0600	+2.023%	1,175,193	+550.708%
2025-04-22	6.8800	7.1030	6.8100	6.9200	+2.671%	934,963	+563.873%
2025-04-21	6.8500	6.8800	6.5800	6.7400	-3.577%	656,158	+581.602%
2025-04-17	6.9100	7.1100	6.7900	6.9900	+1.158%	638,191	+557.225%
2025-04-16	6.8000	6.9300	6.6850	6.9100	-1.144%	627,895	+564.834%
2025-04-15	7.1000	7.1704	6.8800	6.9900	-0.992%	571,645	+557.225%
2025-04-14	7.2900	7.3600	6.8450	7.0600	+0.142%	946,839	+550.708%
2025-04-11	7.1100	7.1899	6.8000	7.0500	-0.704%	855,302	+551.631%
2025-04-10	7.1400	7.3000	6.8550	7.1000	-4.184%	1,011,599	+547.042%
2025-04-09	6.4800	7.5700	6.3400	7.4100	+12.103%	1,724,752	+519.973%
2025-04-08	7.8200	7.8200	6.4500	6.6100	-11.036%	1,801,823	+595.008%
2025-04-07	6.7200	8.0399	6.6104	7.4300	+3.194%	1,779,825	+518.304%
2025-04-04	7.7700	7.8600	6.8300	7.2000	-11.001%	1,883,503	+538.056%
2025-04-03	8.3300	8.4703	7.9801	8.0900	-9.305%	1,144,510	+467.862%
2025-04-02	8.5050	9.0800	8.4500	8.9200	+2.059%	700,201	+415.022%
2025-04-01	8.9900	9.0200	8.4600	8.7400	-2.673%	868,488	+425.629%
2025-03-31	9.0700	9.2000	8.7500	8.9800	-5.870%	1,015,521	+411.581%
2025-03-28	9.7150	9.8800	9.3100	9.5400	-4.409%	1,253,175	+381.551%
2025-03-27	10.7800	10.8500	9.8000	9.9800	-6.026%	1,363,220	+360.321%
2025-03-26	11.2400	11.3899	10.3400	10.6200	-5.432%	1,103,231	+332.580%
2025-03-25	10.9200	11.2500	10.5400	11.2300	-0.089%	1,204,036	+309.083%
2025-03-24	11.5150	12.0300	11.1200	11.2400	+1.719%	3,240,228	+308.719%
2025-03-21	8.5400	11.1100	8.5400	11.0500	+31.862%	7,901,403	+315.747%
2025-03-20	8.1800	8.7200	8.1600	8.3800	+0.964%	1,731,941	+448.210%
2025-03-19	8.1900	8.5500	8.1100	8.3000	+1.716%	682,389	+453.494%
2025-03-18	8.2500	8.3600	7.9800	8.1600	-4.113%	697,806	+462.990%
2025-03-17	8.0200	8.6199	7.9701	8.5100	+6.775%	1,088,421	+439.835%
2025-03-14	7.7500	7.9800	7.5400	7.9700	+5.423%	888,024	+476.412%
2025-03-13	7.4000	7.7100	7.2800	7.5600	+1.070%	1,117,195	+507.672%
2025-03-12	8.1700	8.2650	7.4000	7.4800	-4.713%	1,785,255	+514.171%
2025-03-11	7.6500	8.0050	7.5600	7.8500	+2.614%	720,845	+485.223%
2025-03-10	7.8100	7.9100	7.5050	7.6500	-5.322%	1,091,206	+500.523%
2025-03-07	7.8600	8.1100	7.6600	8.0800	+1.253%	813,415	+468.564%
2025-03-06	8.0000	8.3200	7.8100	7.9800	-4.431%	767,456	+475.689%
2025-03-05	7.9200	8.3900	7.6600	8.3500	+7.465%	829,204	+450.180%
2025-03-04	7.4600	8.0600	7.2800	7.7700	+1.040%	1,094,419	+491.248%
2025-03-03	8.4000	8.4788	7.6250	7.6900	-6.788%	1,079,683	+497.399%
2025-02-28	7.9300	8.3500	7.8100	8.2500	+1.978%	761,637	+456.848%
2025-02-27	8.4100	8.5450	7.8800	8.0900	-2.764%	878,454	+467.862%
2025-02-26	8.1600	8.6400	8.1400	8.3200	+3.483%	872,556	+452.163%
2025-02-25	8.2000	8.2900	7.8700	8.0400	-2.781%	1,079,226	+471.393%
2025-02-24	8.8100	8.8771	8.2000	8.2700	-6.764%	1,596,725	+455.502%
2025-02-21	10.0700	10.1500	8.8400	8.8700	-9.949%	1,511,031	+417.926%
2025-02-20	10.2100	10.3200	9.5400	9.8500	-3.526%	1,074,824	+366.396%

.dark-mode .kWFphX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWFphX{ color: #333333; background-color: white; border: 2px solid #333333; }OUSTOuster, Inc.stock NASDAQ

OUST
Ouster, Inc.
stock NASDAQ