Dark

OUST
Ouster, Inc.
stock NASDAQ

Market Open

Oct 2, 2026 1:21:23 PM EDT

42.31USD+3.511%(+1.44)1,308,342

36.29Bid 42.38Ask 6.09Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

42.60USD+4.233%(+1.73)44,552

After-hours

Oct 1, 2026 4:51:30 PM EDT

40.84USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	42.9000	42.9000	41.300000	42.3100	+3.523%	1,308,342	0.000%
2026-10-01	40.4000	42.1650	39.360100	40.8700	+1.314%	1,902,263	+3.523%
2026-09-30	40.1000	41.7400	39.905000	40.3400	+0.850%	1,732,298	+4.883%
2026-09-29	42.0300	42.2400	39.815000	40.0000	-2.200%	2,695,426	+5.775%
2026-09-28	43.7400	43.9000	40.700000	40.9000	-6.450%	3,619,918	+3.447%
2026-09-25	41.9600	43.9695	40.783159	43.7200	+5.680%	2,933,236	-3.225%
2026-09-24	38.4500	41.7199	38.360000	41.3700	+5.053%	2,175,518	+2.272%
2026-09-23	40.1000	40.2500	37.930000	39.3800	-2.161%	2,140,685	+7.440%
2026-09-22	38.1200	40.5500	37.880000	40.2500	+5.588%	3,014,119	+5.118%
2026-09-21	36.5100	38.5400	35.990000	38.1200	+8.759%	2,950,993	+10.992%
2026-09-18	35.4600	35.8250	33.720000	35.0500	+0.286%	2,468,494	+20.713%
2026-09-17	35.4700	36.0667	34.890000	34.9500	+2.824%	1,564,629	+21.059%
2026-09-16	33.2700	34.4800	32.950000	33.9900	+3.660%	1,817,734	+24.478%
2026-09-15	33.4000	33.7900	32.240000	32.7900	-2.002%	2,329,940	+29.033%
2026-09-14	33.2150	35.0800	32.672500	33.4600	-5.293%	2,521,105	+26.449%
2026-09-11	35.5600	36.4000	35.130000	35.3300	+0.284%	1,582,200	+19.757%
2026-09-10	35.1400	36.9499	35.000000	35.2300	-2.787%	1,433,882	+20.097%
2026-09-09	36.8000	38.0387	36.122800	36.2400	-3.334%	1,499,918	+16.749%
2026-09-08	37.2850	38.3800	36.631100	37.4900	+2.910%	1,984,696	+12.857%
2026-09-04	35.7600	36.5900	35.274900	36.4300	+1.675%	1,861,530	+16.141%
2026-09-03	35.1200	36.3000	34.370000	35.8300	+2.871%	1,897,408	+18.085%
2026-09-02	33.1000	34.8400	33.075000	34.8300	+4.720%	1,673,108	+21.476%
2026-09-01	33.4000	33.9000	32.970000	33.2600	-3.426%	1,911,711	+27.210%
2026-08-31	34.2100	34.7700	33.771000	34.4400	-0.520%	1,653,161	+22.851%
2026-08-28	35.9200	36.2450	34.120000	34.6200	-5.255%	2,275,300	+22.213%
2026-08-27	37.6400	38.1000	35.979300	36.5400	+1.868%	1,986,728	+15.791%
2026-08-26	36.1750	36.9300	35.170000	35.8700	-0.994%	1,624,824	+17.954%
2026-08-25	37.1800	37.4900	35.650000	36.2300	+1.343%	2,091,011	+16.782%
2026-08-24	37.3650	37.3650	35.700000	35.7500	-6.950%	2,558,641	+18.350%
2026-08-21	39.5100	39.8422	38.010000	38.4200	+1.238%	2,387,585	+10.125%
2026-08-20	40.6300	40.7000	37.450000	37.9500	-5.267%	2,592,546	+11.489%
2026-08-19	43.0000	43.6194	39.430000	40.0600	-6.816%	3,055,854	+5.617%
2026-08-18	45.0900	47.1601	42.880000	42.9900	-10.679%	3,521,669	-1.582%
2026-08-17	49.0000	51.8494	47.580000	48.1300	-1.191%	3,657,985	-12.092%
2026-08-14	46.0350	50.1400	45.690000	48.7100	+7.933%	3,983,963	-13.139%
2026-08-13	46.0500	48.2500	45.000000	45.1300	-2.147%	2,415,371	-6.249%
2026-08-12	46.5500	47.0000	42.280000	46.1200	+2.194%	2,764,582	-8.261%
2026-08-11	43.9000	47.1499	43.500000	45.1300	+7.121%	3,393,216	-6.249%
2026-08-10	43.0000	44.9500	40.490000	42.1300	-2.926%	2,586,575	+0.427%
2026-08-07	45.8400	49.5000	42.800000	43.4000	-4.783%	3,863,527	-2.512%
2026-08-06	43.9400	47.5500	43.020900	45.5800	+1.020%	2,764,365	-7.174%
2026-08-05	46.4800	47.7500	45.035000	45.1200	-5.686%	2,397,576	-6.228%
2026-08-04	44.8900	47.9500	44.200000	47.8400	+12.618%	3,663,608	-11.559%
2026-08-03	37.2600	42.5000	36.900000	42.4800	+8.895%	2,921,738	-0.400%
2026-07-31	37.8900	39.8100	35.410800	39.0100	+9.795%	4,015,402	+8.459%
2026-07-30	33.9300	35.6500	32.970000	35.5300	+13.514%	2,870,072	+19.082%
2026-07-29	33.9100	34.2800	30.910000	31.3000	-7.697%	3,059,331	+35.176%
2026-07-28	33.0800	34.3300	30.822000	33.9100	-3.500%	3,820,266	+24.771%
2026-07-27	35.3600	36.0862	32.880000	35.1400	+3.231%	2,510,569	+20.404%
2026-07-24	37.2100	37.5000	33.700000	34.0400	-9.684%	3,522,886	+24.295%
2026-07-23	38.4900	40.4000	37.070000	37.6900	-3.011%	2,241,429	+12.258%
2026-07-22	39.4500	41.1038	38.500000	38.8600	-4.474%	2,386,108	+8.878%
2026-07-21	36.6500	40.7600	36.110000	40.6800	+16.997%	3,782,188	+4.007%
2026-07-20	37.0400	38.5000	34.620000	34.7700	-6.129%	3,899,349	+21.685%
2026-07-17	33.9800	38.3100	33.080000	37.0400	+5.407%	4,563,958	+14.228%
2026-07-16	36.8200	37.5000	34.610000	35.1400	-7.404%	5,064,768	+20.404%
2026-07-15	42.5300	44.0700	37.050100	37.9500	-9.578%	4,833,875	+11.489%
2026-07-14	41.4900	43.2900	40.700100	41.9700	+4.846%	2,447,252	+0.810%
2026-07-13	41.8000	42.5300	39.480000	40.0300	-7.509%	3,370,790	+5.696%
2026-07-10	47.5700	47.8500	43.100000	43.2800	-8.942%	3,302,331	-2.241%
2026-07-09	45.3350	48.2500	43.710000	47.5300	+9.491%	4,472,038	-10.983%
2026-07-08	42.7400	44.8000	40.600000	43.4100	-1.475%	5,087,744	-2.534%
2026-07-07	47.2700	48.1400	42.550000	44.0600	-11.579%	6,036,269	-3.972%
2026-07-06	51.3000	55.3300	49.260100	49.8300	-0.020%	6,851,175	-15.091%
2026-07-02	58.4800	59.0000	48.930100	49.8400	-16.961%	9,136,346	-15.108%
2026-07-01	59.8450	63.6000	57.430000	60.0200	-3.999%	5,337,711	-29.507%
2026-06-30	53.7000	63.7900	53.680100	62.5200	+15.628%	7,481,851	-32.326%
2026-06-29	43.8700	54.4900	43.450000	54.0700	+28.677%	10,082,724	-21.750%
2026-06-26	40.0000	42.3500	39.320000	42.0200	+0.478%	5,299,237	+0.690%
2026-06-25	43.2200	43.5900	39.140000	41.8200	+2.727%	3,882,707	+1.172%
2026-06-24	45.0200	45.0999	39.000000	40.7100	-9.854%	5,259,167	+3.930%
2026-06-23	43.1400	50.5000	42.290000	45.1600	-5.285%	4,224,538	-6.311%
2026-06-22	47.0100	51.5000	45.300000	47.6800	+2.384%	6,142,516	-11.263%
2026-06-18	42.3400	46.8300	39.300000	46.5700	+14.366%	8,412,368	-9.148%
2026-06-17	44.4100	44.8000	40.300000	40.7200	-4.704%	4,208,534	+3.905%
2026-06-16	45.0000	47.4599	42.620000	42.7300	-5.423%	2,635,805	-0.983%
2026-06-15	44.1000	48.3800	44.000000	45.1800	+13.518%	4,633,833	-6.352%
2026-06-12	38.9100	41.4985	36.490000	39.8000	+0.480%	4,652,159	+6.307%
2026-06-11	38.5900	39.6850	36.400000	39.6100	+3.178%	3,501,489	+6.816%
2026-06-10	37.7500	41.1050	37.210000	38.3900	-0.337%	3,614,514	+10.211%
2026-06-09	42.0400	43.2100	35.300000	38.5200	-5.773%	5,403,445	+9.839%
2026-06-08	41.0500	43.0667	38.530800	40.8800	+3.024%	3,387,963	+3.498%
2026-06-05	44.9300	45.0000	38.400100	39.6800	-15.736%	5,584,811	+6.628%
2026-06-04	41.4900	48.8299	40.440000	47.0900	+7.120%	5,266,953	-10.151%
2026-06-03	45.9650	46.0700	42.510000	43.9600	-4.497%	3,192,274	-3.753%
2026-06-02	45.4100	49.3900	43.770000	46.0300	+2.448%	3,886,668	-8.082%
2026-06-01	44.9900	46.3000	43.760000	44.9300	-2.432%	3,726,703	-5.831%
2026-05-29	44.6700	47.3200	42.260000	46.0500	+8.788%	6,681,835	-8.122%
2026-05-28	43.3400	43.4300	40.600000	42.3300	-4.296%	4,873,270	-0.047%
2026-05-27	43.5800	45.9500	41.210000	44.2300	+3.583%	5,693,052	-4.341%
2026-05-26	40.1600	45.4228	38.400000	42.7000	+15.312%	8,636,087	-0.913%
2026-05-22	35.2600	37.9900	35.260000	37.0300	+5.529%	5,490,017	+14.259%
2026-05-21	31.5900	35.3500	30.780000	35.0900	+13.670%	4,880,890	+20.576%
2026-05-20	30.5200	31.6300	29.320000	30.8700	+3.869%	4,512,330	+37.059%
2026-05-19	30.0000	30.6300	27.550000	29.7200	-3.318%	5,220,737	+42.362%
2026-05-18	34.1900	34.1900	28.760000	30.7400	-11.819%	9,199,554	+37.638%
2026-05-15	33.3800	36.0496	31.060000	34.8600	0.000%	6,918,931	+21.371%
2026-05-14	33.0000	35.5000	32.772500	34.8600	+2.019%	6,545,408	+21.371%
2026-05-13	28.7650	34.9000	27.800000	34.1700	+26.089%	14,689,837	+23.822%
2026-05-12	26.5000	28.5511	24.760000	27.1000	+1.119%	4,864,688	+56.125%
2026-05-11	24.5100	28.8900	23.600000	26.8000	+6.349%	5,618,317	+57.873%
2026-05-08	25.6000	25.6859	24.300000	25.2000	+2.815%	3,848,682	+67.897%
2026-05-07	28.2000	28.3400	24.240000	24.5100	-16.618%	5,312,534	+72.623%
2026-05-06	26.5000	29.6700	25.329900	29.3950	+2.780%	6,049,547	+43.936%
2026-05-05	29.7850	30.4900	28.300000	28.6000	+1.599%	6,078,266	+47.937%
2026-05-04	29.9200	30.4000	26.650000	28.1500	+6.427%	5,913,670	+50.302%
2026-05-01	26.9800	27.0750	25.900000	26.4500	-1.892%	1,167,632	+59.962%
2026-04-30	25.6900	27.4300	25.386800	26.9600	+5.560%	1,575,053	+56.936%
2026-04-29	26.1300	26.2500	25.010000	25.5400	-2.258%	1,605,510	+65.662%
2026-04-28	25.9200	26.5700	24.880000	26.1300	-2.935%	2,187,070	+61.921%
2026-04-27	28.9500	29.0000	26.660000	26.9200	-4.607%	2,117,174	+57.169%
2026-04-24	27.4700	29.4500	27.150000	28.2200	+6.853%	2,954,473	+49.929%
2026-04-23	27.6000	27.7000	25.570000	26.4100	-4.863%	2,588,291	+60.204%
2026-04-22	28.6800	30.0000	27.060000	27.7600	+0.543%	2,513,348	+52.414%
2026-04-21	27.7300	29.8800	27.300000	27.6100	+1.732%	3,965,028	+53.242%
2026-04-20	24.8700	27.2700	24.590000	27.1400	+11.871%	3,332,431	+55.895%
2026-04-17	24.7300	25.4899	23.950000	24.2600	+0.372%	1,648,694	+74.402%
2026-04-16	24.7000	24.9200	23.450000	24.1700	-1.105%	1,536,884	+75.052%
2026-04-15	23.7150	24.5550	23.450000	24.4400	+4.355%	1,729,546	+73.118%
2026-04-14	22.7500	23.4800	22.220000	23.4200	+7.038%	1,604,279	+80.658%
2026-04-13	20.2500	21.9300	20.060000	21.8800	+5.752%	1,560,080	+93.373%
2026-04-10	20.3400	21.1400	20.300000	20.6900	+3.295%	1,247,937	+104.495%
2026-04-09	20.0900	20.7400	19.750000	20.0300	-1.135%	1,224,820	+111.233%
2026-04-08	21.5500	21.8900	19.820000	20.2600	+4.811%	1,468,749	+108.835%
2026-04-07	18.9200	19.3600	18.460100	19.3300	+0.104%	982,096	+118.883%
2026-04-06	19.7400	20.5200	19.085000	19.3100	-0.924%	931,541	+119.109%
2026-04-02	17.6140	19.7400	17.554600	19.4900	+4.672%	1,353,721	+117.086%
2026-04-01	18.8900	19.4250	18.601500	18.6200	+1.361%	1,524,813	+127.229%
2026-03-31	17.0600	18.4000	16.962000	18.3700	+10.463%	1,650,523	+130.321%
2026-03-30	17.7700	18.1499	16.400000	16.6300	-5.832%	2,637,653	+154.420%
2026-03-27	19.0000	19.1200	17.500000	17.6600	-8.545%	2,603,518	+139.581%
2026-03-26	19.6300	19.9800	19.120000	19.3100	-4.500%	1,728,428	+119.109%
2026-03-25	21.1250	21.3600	20.120000	20.2200	-1.702%	1,463,305	+109.248%
2026-03-24	20.7300	21.3400	20.150000	20.5700	-2.880%	1,406,321	+105.688%
2026-03-23	20.3500	21.4500	20.160000	21.1800	+5.636%	1,638,607	+99.764%
2026-03-20	21.1100	21.1963	19.750000	20.0500	-4.796%	1,990,599	+111.022%
2026-03-19	20.0000	21.4100	19.580000	21.0600	+1.543%	1,337,832	+100.902%
2026-03-18	21.3600	21.4800	20.270000	20.7400	-3.039%	2,039,782	+104.002%
2026-03-17	21.4000	22.3999	21.170000	21.3900	+0.423%	1,580,855	+97.803%
2026-03-16	21.9600	22.3000	20.980000	21.3000	-0.792%	1,444,104	+98.638%
2026-03-13	22.9500	23.3000	21.425000	21.4700	-4.832%	2,515,643	+97.066%
2026-03-12	24.1900	24.2400	22.490000	22.5600	-8.848%	2,254,953	+87.544%
2026-03-11	22.4000	25.0700	22.130000	24.7500	+10.639%	3,739,979	+70.949%
2026-03-10	20.9400	23.2000	20.940000	22.3700	+8.856%	2,804,094	+89.137%
2026-03-09	19.8000	20.7900	19.442100	20.5500	+1.381%	1,749,943	+105.888%
2026-03-06	20.1650	21.6600	20.070000	20.2700	-4.297%	2,125,250	+108.732%
2026-03-05	22.0300	22.4300	20.130000	21.1800	-5.362%	3,138,663	+99.764%
2026-03-04	22.8100	23.7600	21.760000	22.3800	+3.039%	2,695,410	+89.053%
2026-03-03	22.9600	23.6500	20.530000	21.7200	+7.259%	5,444,896	+94.797%
2026-03-02	17.9100	20.5100	17.860000	20.2500	+6.860%	3,680,118	+108.938%
2026-02-27	18.9500	19.3400	18.410000	18.9500	-3.464%	1,290,660	+123.272%
2026-02-26	19.9350	20.2000	18.420000	19.6300	-0.859%	1,606,591	+115.537%
2026-02-25	19.0200	20.0500	18.874200	19.8000	+6.166%	1,296,523	+113.687%
2026-02-24	18.0600	18.9400	17.850100	18.6500	+3.267%	813,340	+126.863%
2026-02-23	18.1300	18.4400	17.600000	18.0600	-3.008%	1,106,698	+134.275%
2026-02-20	18.7000	20.0000	18.520000	18.6200	-2.411%	1,095,811	+127.229%
2026-02-19	18.2100	19.1550	18.000000	19.0800	+2.636%	896,633	+121.751%
2026-02-18	18.7400	19.0700	18.230000	18.5900	-0.054%	930,547	+127.595%
2026-02-17	18.1850	18.9800	17.650000	18.6000	-0.906%	854,313	+127.473%
2026-02-13	18.1100	18.9900	17.700000	18.7700	+3.302%	1,060,184	+125.413%
2026-02-12	19.2400	19.4100	17.410000	18.1700	-3.812%	2,299,743	+132.856%
2026-02-11	20.2800	20.4866	18.550000	18.8900	-5.833%	2,033,973	+123.981%
2026-02-10	21.2600	22.0000	20.020000	20.0600	-4.748%	1,896,000	+110.917%
2026-02-09	19.5000	21.5300	19.400000	21.0600	+8.445%	2,264,780	+100.902%
2026-02-06	18.3000	19.5200	17.961400	19.4200	+12.254%	1,917,186	+117.868%
2026-02-05	18.4200	18.8000	17.280000	17.3000	-9.802%	2,226,326	+144.566%
2026-02-04	20.1600	20.2100	18.230000	19.1800	-5.377%	2,036,820	+120.594%
2026-02-03	20.9000	21.0000	19.319000	20.2700	-0.295%	1,654,883	+108.732%
2026-02-02	20.5100	20.8495	20.030000	20.3300	-2.400%	1,439,275	+108.116%
2026-01-30	23.0000	23.7500	20.490000	20.8300	-11.286%	2,903,586	+103.120%
2026-01-29	23.7500	23.8310	22.700000	23.4800	-1.675%	1,488,132	+80.196%
2026-01-28	24.7200	25.3399	23.530000	23.8800	-2.171%	1,352,037	+77.178%
2026-01-27	24.3500	24.6900	23.950000	24.4100	+0.993%	1,041,996	+73.331%
2026-01-26	24.7000	24.8400	23.760000	24.1700	-2.697%	1,567,949	+75.052%
2026-01-23	27.2750	27.2750	24.640000	24.8400	-8.811%	1,993,483	+70.330%
2026-01-22	26.3000	28.0800	26.200000	27.2400	+7.711%	2,491,208	+55.323%
2026-01-21	25.1900	25.8500	23.530000	25.2900	+3.224%	2,393,939	+67.299%
2026-01-20	24.6500	26.0100	24.010000	24.5000	-7.056%	2,332,092	+72.694%
2026-01-16	27.2400	27.7500	26.250000	26.3600	-3.796%	1,481,393	+60.508%
2026-01-15	28.1500	28.5700	26.600000	27.4000	-1.261%	1,559,658	+54.416%
2026-01-14	26.8500	27.8000	26.200000	27.7500	+2.361%	1,285,631	+52.468%
2026-01-13	27.9400	28.2800	27.100000	27.1100	-0.769%	1,621,437	+56.068%
2026-01-12	27.4100	27.9500	25.710000	27.3200	-1.973%	2,151,387	+54.868%
2026-01-09	28.3500	30.2000	27.690000	27.8700	+0.686%	3,556,964	+51.812%
2026-01-08	25.9500	28.3200	25.500000	27.6800	+7.704%	3,793,783	+52.854%
2026-01-07	24.9400	25.7500	24.250100	25.7000	0.000%	1,744,995	+64.630%
2026-01-06	25.1600	25.8200	24.400000	25.7000	+3.629%	1,247,657	+64.630%
2026-01-05	24.2000	25.3500	23.550000	24.8000	+6.119%	1,626,605	+70.605%
2026-01-02	22.2900	23.5100	22.130000	23.3700	+7.994%	1,656,557	+81.044%
2025-12-31	21.3000	22.7900	21.250000	21.6400	+0.698%	2,094,752	+95.518%
2025-12-30	21.3900	22.0500	21.250000	21.4900	+0.514%	1,358,212	+96.882%
2025-12-29	21.4800	22.2150	21.041500	21.3800	-2.685%	1,656,261	+97.895%
2025-12-26	22.3200	22.3200	21.500000	21.9700	-1.744%	1,008,885	+92.581%
2025-12-24	22.7700	22.8500	22.130000	22.3600	-1.280%	502,142	+89.222%
2025-12-23	22.5300	22.9500	21.920000	22.6500	-1.178%	1,289,458	+86.799%
2025-12-22	22.7500	23.6100	22.550000	22.9200	+3.104%	1,259,735	+84.599%
2025-12-19	21.4700	22.6500	21.470000	22.2300	+3.879%	2,192,423	+90.328%
2025-12-18	21.6200	22.0592	20.800000	21.4000	+2.934%	1,492,571	+97.710%
2025-12-17	22.5000	22.9500	20.740000	20.7900	-7.600%	1,728,971	+103.511%
2025-12-16	21.8300	22.9000	21.770000	22.5000	+1.856%	1,268,408	+88.044%
2025-12-15	24.4300	24.5936	21.855000	22.0900	-8.945%	1,970,324	+91.535%
2025-12-12	25.7600	26.0750	24.020000	24.2600	-8.071%	2,506,490	+74.402%
2025-12-11	25.1100	26.5900	24.400000	26.3900	+2.605%	1,787,872	+60.326%
2025-12-10	25.0150	25.9900	24.530000	25.7200	+1.620%	1,387,744	+64.502%
2025-12-09	25.0000	25.7469	24.450000	25.3100	-0.784%	1,150,484	+67.167%
2025-12-08	25.4200	26.2000	24.830000	25.5100	+2.946%	1,560,123	+65.857%
2025-12-05	26.0900	26.3000	24.780000	24.7800	-4.656%	1,637,208	+70.743%
2025-12-04	23.9600	26.2600	23.890000	25.9900	+8.881%	2,255,717	+62.793%
2025-12-03	22.5100	23.9500	22.070000	23.8700	+8.352%	1,883,219	+77.252%
2025-12-02	22.9000	23.2300	22.000000	22.0300	+1.241%	1,373,233	+92.056%
2025-12-01	22.1750	22.5400	21.680000	21.7600	-5.226%	1,206,441	+94.439%
2025-11-28	22.7200	23.7200	22.400000	22.9600	+2.592%	1,410,955	+84.277%
2025-11-26	22.0000	22.6400	21.640100	22.3800	+2.755%	1,361,180	+89.053%
2025-11-25	21.0500	21.7900	20.290000	21.7800	+1.919%	1,409,289	+94.261%
2025-11-24	20.4100	21.4300	20.140000	21.3700	+7.225%	1,958,908	+97.988%
2025-11-21	19.8500	20.4100	18.520000	19.9300	+1.065%	3,086,489	+112.293%
2025-11-20	22.3750	22.4900	19.670000	19.7200	-5.871%	2,753,359	+114.554%
2025-11-19	21.0200	22.2400	20.290000	20.9500	-0.143%	1,812,742	+101.957%
2025-11-18	20.4900	21.7300	20.060000	20.9800	+0.287%	2,789,842	+101.668%
2025-11-17	21.9200	22.0800	20.510000	20.9200	-5.125%	1,853,530	+102.247%
2025-11-14	21.5500	23.0299	21.200000	22.0500	-2.000%	2,006,428	+91.882%
2025-11-13	23.8900	24.1499	22.040000	22.5000	-7.825%	3,735,778	+88.044%
2025-11-12	25.0000	25.9000	23.940000	24.4100	-1.612%	2,530,887	+73.331%
2025-11-11	25.3800	25.4100	23.940400	24.8100	-3.350%	2,118,836	+70.536%
2025-11-10	27.0500	27.2699	24.717300	25.6700	-0.156%	2,778,450	+64.823%
2025-11-07	24.1300	25.7900	23.350000	25.7100	+6.548%	3,386,987	+64.566%
2025-11-06	26.2500	26.2900	23.850000	24.1300	-6.726%	4,124,841	+75.342%
2025-11-05	31.0000	31.6400	25.770000	25.8700	-6.539%	6,244,081	+63.549%
2025-11-04	30.2000	30.7089	27.450000	27.6800	-12.736%	4,318,947	+52.854%
2025-11-03	33.3600	33.6999	30.610000	31.7200	-4.916%	2,394,498	+33.386%
2025-10-31	33.1800	34.1300	32.180000	33.3600	+3.186%	2,159,121	+26.829%
2025-10-30	33.2400	34.1800	32.210000	32.3300	-6.696%	1,824,436	+30.869%
2025-10-29	33.9100	35.7000	33.500000	34.6500	+4.683%	2,383,431	+22.107%
2025-10-28	36.8500	37.1999	32.645000	33.1000	-10.734%	2,556,028	+27.825%
2025-10-27	37.9400	40.0600	36.200000	37.0800	+3.575%	3,142,283	+14.105%
2025-10-24	34.0000	36.2400	33.650100	35.8000	+8.518%	3,302,212	+18.184%
2025-10-23	30.1500	33.4800	29.952300	32.9900	+12.364%	3,252,874	+28.251%
2025-10-22	30.6700	31.2435	27.850000	29.3600	-6.971%	3,030,230	+44.108%
2025-10-21	30.1700	32.9800	29.655000	31.5600	+3.340%	2,826,295	+34.062%
2025-10-20	30.5000	30.8000	29.300000	30.5400	+3.245%	2,077,052	+38.540%
2025-10-17	31.3900	31.3900	28.920000	29.5800	-6.155%	3,338,979	+43.036%
2025-10-16	37.2800	38.2872	31.290000	31.5200	-14.418%	3,425,367	+34.232%
2025-10-15	37.9900	41.6500	35.770000	36.8300	+1.853%	4,407,735	+14.879%
2025-10-14	29.8900	36.7700	28.866700	36.1600	+16.382%	4,669,061	+17.008%
2025-10-13	29.7100	31.1800	28.850100	31.0700	+11.522%	2,058,614	+36.176%
2025-10-10	30.6300	31.7400	27.530000	27.8600	-9.692%	2,695,774	+51.866%
2025-10-09	30.7000	32.5300	30.420000	30.8500	+0.653%	2,508,528	+37.147%
2025-10-08	33.2800	34.2700	30.600000	30.6500	-6.240%	2,519,775	+38.042%
2025-10-07	33.0000	33.6300	30.410000	32.6900	+0.802%	3,029,722	+29.428%
2025-10-06	30.8100	32.9000	30.040000	32.4300	+8.607%	2,690,421	+30.466%
2025-10-03	28.8500	30.6100	28.510000	29.8600	+5.141%	3,024,123	+41.695%
2025-10-02	27.8400	29.1700	27.430100	28.4000	+3.612%	2,462,578	+48.979%
2025-10-01	26.8700	28.0000	26.600000	27.4100	+1.331%	1,674,437	+54.360%
2025-09-30	27.7600	27.7899	26.290000	27.0500	-2.064%	2,029,433	+56.414%
2025-09-29	28.5500	28.9500	27.180000	27.6200	-0.755%	2,023,969	+53.186%
2025-09-26	28.7000	28.7500	27.355000	27.8300	-2.930%	2,045,889	+52.030%
2025-09-25	28.2500	29.5500	27.550000	28.6700	-3.109%	2,676,647	+47.576%
2025-09-24	32.8000	32.8500	29.500000	29.5900	-10.550%	3,266,061	+42.987%
2025-09-23	35.5000	35.5000	32.010000	33.0800	-5.540%	2,920,590	+27.902%
2025-09-22	33.5200	35.4400	31.250000	35.0200	+1.039%	3,437,627	+20.817%
2025-09-19	34.9700	35.8000	34.120100	34.6600	-0.173%	4,192,605	+22.072%
2025-09-18	31.3100	34.9000	30.475000	34.7200	+13.427%	6,418,674	+21.861%
2025-09-17	29.0100	31.2400	28.240000	30.6100	+2.891%	3,846,224	+38.223%
2025-09-16	28.9600	29.9400	28.071400	29.7500	+2.710%	2,969,971	+42.218%
2025-09-15	29.1900	30.7556	28.665000	28.9650	+0.052%	3,215,217	+46.073%
2025-09-12	30.0600	30.2750	27.455000	28.9500	-5.792%	4,221,915	+46.149%
2025-09-11	28.2900	31.1000	28.250000	30.7300	+8.625%	3,177,360	+37.683%
2025-09-10	30.0450	30.0450	27.960000	28.2900	-0.772%	2,433,245	+49.558%
2025-09-09	28.0100	28.6000	27.680000	28.5100	+0.742%	1,410,867	+48.404%
2025-09-08	27.9800	29.3700	27.830100	28.3000	+3.021%	2,004,720	+49.505%
2025-09-05	29.0400	29.3000	26.750000	27.4700	-3.070%	1,773,876	+54.023%
2025-09-04	27.2900	28.3500	26.710000	28.3400	+3.336%	1,679,014	+49.294%
2025-09-03	28.4300	28.5300	27.180000	27.4250	-1.878%	1,153,386	+54.275%
2025-09-02	27.3400	28.3800	26.530000	27.9500	-2.033%	2,370,900	+51.377%
2025-08-29	30.4600	30.7797	27.410100	28.5300	-7.550%	2,965,888	+48.300%
2025-08-28	30.6000	32.6000	30.120000	30.8600	+1.915%	2,493,136	+37.103%
2025-08-27	30.6500	31.0494	29.930000	30.2800	-2.006%	1,612,090	+39.729%
2025-08-26	29.8900	31.6184	29.820000	30.9000	+3.034%	2,872,565	+36.926%
2025-08-25	30.7050	31.1999	29.200000	29.9900	-2.153%	1,484,094	+41.080%
2025-08-22	29.7200	30.9300	28.500000	30.6500	+3.129%	2,827,414	+38.042%
2025-08-21	29.7000	30.0800	29.010000	29.7200	+0.541%	1,411,318	+42.362%
2025-08-20	29.3800	29.8600	27.780000	29.5600	-1.137%	2,004,422	+43.133%
2025-08-19	32.0300	32.4751	29.330000	29.9000	-5.499%	2,472,250	+41.505%
2025-08-18	34.7200	36.2500	31.230000	31.6400	-8.871%	3,590,432	+33.723%
2025-08-15	34.9100	35.8700	33.531700	34.7200	-0.942%	2,734,112	+21.861%
2025-08-14	31.4900	35.6299	31.450000	35.0500	+5.859%	4,486,667	+20.713%
2025-08-13	29.7750	33.4850	29.775000	33.1100	+15.366%	4,806,307	+27.786%
2025-08-12	27.8699	28.8500	27.310000	28.7000	+2.941%	1,919,147	+47.422%
2025-08-11	26.7500	30.7500	26.360000	27.8800	+8.062%	4,831,774	+51.758%
2025-08-08	29.4400	32.9500	25.510000	25.8000	+11.688%	7,390,865	+63.992%
2025-08-07	23.4500	23.7300	22.490000	23.1000	+0.566%	2,863,327	+83.160%
2025-08-06	24.1500	24.2900	22.537700	22.9700	-4.451%	1,359,437	+84.197%
2025-08-05	24.2300	25.0900	23.401000	24.0400	+0.628%	2,087,983	+75.998%
2025-08-04	22.5600	24.0800	22.510000	23.8900	+8.690%	2,018,581	+77.103%
2025-08-01	22.4000	22.8600	21.310100	21.9800	-5.988%	2,274,343	+92.493%
2025-07-31	23.1500	24.0688	23.010000	23.3800	+3.957%	2,324,563	+80.967%
2025-07-30	23.3000	23.4799	22.070000	22.4900	-3.123%	2,184,677	+88.128%
2025-07-29	26.3200	26.3861	22.835000	23.2150	-10.470%	2,961,597	+82.253%
2025-07-28	26.7800	27.0000	25.400000	25.9300	-1.482%	1,697,102	+63.170%
2025-07-25	28.0600	28.0600	26.170000	26.3200	-6.996%	1,822,900	+60.752%
2025-07-24	26.6800	28.7250	26.575000	28.3000	+6.191%	2,114,793	+49.505%
2025-07-23	27.7300	27.9800	25.870000	26.6500	-2.666%	2,599,799	+58.762%
2025-07-22	28.6700	28.6700	25.050000	27.3800	-6.617%	4,368,083	+54.529%
2025-07-21	31.3200	31.7700	29.170000	29.3200	-4.339%	2,624,758	+44.304%
2025-07-18	28.6400	31.3100	28.140000	30.6500	+7.018%	3,203,279	+38.042%
2025-07-17	29.3900	31.0600	28.450000	28.6400	-1.343%	4,514,879	+47.730%
2025-07-16	28.3000	29.0750	27.740000	29.0300	+2.580%	3,477,447	+45.746%
2025-07-15	25.1900	28.4400	25.190000	28.3000	+14.482%	6,108,698	+49.505%
2025-07-14	23.1000	25.0000	22.750000	24.7200	+5.913%	2,408,085	+71.157%
2025-07-11	23.9300	24.8839	23.100700	23.3400	-4.579%	2,452,184	+81.277%
2025-07-10	24.1900	25.2409	23.850000	24.4600	-0.690%	2,552,014	+72.976%
2025-07-09	23.4100	24.8900	23.240000	24.6300	+6.393%	3,075,039	+71.782%
2025-07-08	22.8000	23.9500	22.220000	23.1500	+3.256%	2,543,669	+82.765%
2025-07-07	22.1700	22.4700	21.030000	22.4200	-1.364%	2,457,014	+88.715%
2025-07-03	21.6500	22.7900	21.340000	22.7300	+6.215%	1,820,058	+86.142%
2025-07-02	21.5400	21.7400	20.320000	21.4000	-1.109%	3,753,655	+97.710%
2025-07-01	23.9000	23.9000	21.270000	21.6400	-10.763%	4,491,366	+95.518%
2025-06-30	24.3100	25.1590	24.050000	24.2500	+0.622%	3,551,931	+74.474%
2025-06-27	26.0400	26.0685	23.150000	24.1000	-5.933%	6,077,894	+75.560%
2025-06-26	23.9000	25.8800	23.750000	25.6200	+8.882%	3,146,638	+65.144%
2025-06-25	24.0400	24.1500	22.710000	23.5300	-1.877%	3,604,049	+79.813%
2025-06-24	24.0000	24.9900	23.334400	23.9800	+1.181%	4,131,340	+76.439%
2025-06-23	21.3400	24.7400	20.850000	23.7000	+10.079%	7,139,094	+78.523%
2025-06-20	21.9800	22.4000	20.510000	21.5300	+5.851%	7,162,372	+96.516%
2025-06-18	19.0800	20.5262	18.900000	20.3400	+7.109%	4,108,031	+108.014%
2025-06-17	19.7400	20.0700	18.590000	18.9900	-4.621%	2,756,279	+122.801%
2025-06-16	18.2800	20.3700	17.830000	19.9100	+10.183%	4,417,166	+112.506%
2025-06-13	18.8400	19.1484	17.600000	18.0700	-7.238%	3,886,916	+134.145%
2025-06-12	19.4700	19.8600	18.100000	19.4800	-4.322%	5,623,567	+117.197%
2025-06-11	18.2200	20.8998	17.750000	20.3600	+27.012%	17,407,528	+107.809%
2025-06-10	15.1900	17.1800	15.000000	16.0300	+5.565%	4,544,089	+163.943%
2025-06-09	15.1500	15.7384	14.880000	15.1850	+4.078%	2,864,367	+178.630%
2025-06-06	14.1500	15.1625	13.910000	14.5900	+6.032%	2,628,734	+189.993%
2025-06-05	14.0000	14.5500	13.450000	13.7600	-1.503%	2,535,975	+207.485%
2025-06-04	13.5100	14.0900	12.860000	13.9700	+4.410%	2,509,622	+202.863%
2025-06-03	12.9600	13.4200	12.530700	13.3800	+4.613%	1,978,732	+216.218%
2025-06-02	12.1900	12.7900	11.869200	12.7900	+4.579%	2,491,277	+230.805%
2025-05-30	11.7000	12.6500	11.440000	12.2300	+3.820%	4,006,559	+245.953%
2025-05-29	12.4300	12.6300	11.580000	11.7800	-1.340%	1,986,165	+259.168%
2025-05-28	10.8200	12.0500	10.605000	11.9400	+10.249%	3,410,940	+254.355%
2025-05-27	10.6000	10.9500	10.360000	10.8300	+5.248%	1,238,393	+290.674%
2025-05-23	10.0600	10.4499	10.060000	10.2900	-1.248%	594,450	+311.176%
2025-05-22	9.9000	10.5500	9.770000	10.4200	+5.359%	1,191,426	+306.046%
2025-05-21	9.9700	10.2925	9.820100	9.8900	-3.794%	1,069,702	+327.806%
2025-05-20	10.7800	10.7800	10.210000	10.2800	-6.033%	1,291,880	+311.576%
2025-05-19	10.5900	11.2300	10.490000	10.9400	-1.264%	2,271,863	+286.746%
2025-05-16	11.2400	11.4650	10.840000	11.0800	-1.423%	1,456,786	+281.859%
2025-05-15	11.1500	11.3900	10.880000	11.2400	-1.143%	899,818	+276.423%
2025-05-14	11.4100	11.5500	11.020000	11.3700	-0.351%	1,062,543	+272.120%
2025-05-13	11.0800	11.4900	10.560000	11.4100	-0.523%	2,169,288	+270.815%
2025-05-12	11.2000	11.7600	10.680000	11.4700	+8.004%	3,042,165	+268.875%
2025-05-09	9.4000	11.2300	9.220000	10.6200	+22.775%	4,277,490	+298.399%
2025-05-08	8.6300	8.9400	8.370000	8.6500	+4.722%	1,648,282	+389.133%
2025-05-07	8.1200	8.4300	8.080000	8.2600	+3.121%	1,071,847	+412.228%
2025-05-06	7.7500	8.1500	7.650000	8.0100	+0.502%	739,072	+428.215%
2025-05-05	8.1400	8.2399	7.898600	7.9700	-4.322%	790,030	+430.866%
2025-05-02	7.7200	8.7900	7.715000	8.3300	+9.894%	1,548,259	+407.923%
2025-05-01	7.6800	7.7700	7.500000	7.5800	+2.019%	720,851	+458.179%
2025-04-30	7.3000	7.4600	7.050000	7.4300	-3.756%	845,942	+469.448%
2025-04-29	7.6900	7.8200	7.520000	7.7200	-0.258%	718,084	+448.057%
2025-04-28	8.0000	8.3800	7.560000	7.7400	-3.008%	1,317,766	+446.641%
2025-04-25	7.7200	8.1092	7.622700	7.9800	+3.368%	875,960	+430.201%
2025-04-24	7.0600	7.7400	7.060000	7.7200	+9.348%	1,137,004	+448.057%
2025-04-23	7.3100	7.6000	7.050000	7.0600	+2.023%	1,175,193	+499.292%
2025-04-22	6.8800	7.1030	6.810000	6.9200	+2.671%	934,963	+511.416%
2025-04-21	6.8500	6.8800	6.580000	6.7400	-3.577%	656,158	+527.745%
2025-04-17	6.9100	7.1100	6.790000	6.9900	+1.158%	638,191	+505.293%
2025-04-16	6.8000	6.9300	6.685000	6.9100	-1.144%	627,895	+512.301%
2025-04-15	7.1000	7.1704	6.880000	6.9900	-0.992%	571,645	+505.293%
2025-04-14	7.2900	7.3600	6.845000	7.0600	+0.142%	946,839	+499.292%

.dark-mode .Wk9qKC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wk9qKC{ color: #333333; background-color: white; border: 2px solid #333333; }OUSTOuster, Inc.stock NASDAQ

OUST
Ouster, Inc.
stock NASDAQ