Ouster, Inc. (OUST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.13 | 7.39 | 6.90 | 6.99 | 6.99 | 584,397 |
| 17 Apr 2024 | 7.57 | 7.74 | 7.08 | 7.08 | 7.08 | 653,400 |
| 16 Apr 2024 | 7.48 | 7.72 | 7.35 | 7.47 | 7.47 | 624,200 |
| 15 Apr 2024 | 7.80 | 8.03 | 7.34 | 7.63 | 7.63 | 1,453,400 |
| 12 Apr 2024 | 8.49 | 8.80 | 7.72 | 7.73 | 7.73 | 1,009,900 |
| 11 Apr 2024 | 8.28 | 8.62 | 7.92 | 8.50 | 8.50 | 1,109,600 |
| 10 Apr 2024 | 8.28 | 8.60 | 7.84 | 8.23 | 8.23 | 1,715,400 |
| 09 Apr 2024 | 9.47 | 9.99 | 8.51 | 8.69 | 8.69 | 2,159,000 |
| 08 Apr 2024 | 9.69 | 10.05 | 9.24 | 9.45 | 9.45 | 1,218,700 |
| 05 Apr 2024 | 10.05 | 10.05 | 9.24 | 9.60 | 9.60 | 1,961,500 |
| 04 Apr 2024 | 10.21 | 11.40 | 9.91 | 9.99 | 9.99 | 3,704,300 |
| 03 Apr 2024 | 9.56 | 10.40 | 9.46 | 10.00 | 10.00 | 2,921,400 |
| 02 Apr 2024 | 9.47 | 10.06 | 8.75 | 9.97 | 9.97 | 3,179,900 |
| 01 Apr 2024 | 7.99 | 10.00 | 7.96 | 9.86 | 9.86 | 7,369,000 |
| 28 Mar 2024 | 6.68 | 8.24 | 6.63 | 7.94 | 7.94 | 5,699,200 |
| 27 Mar 2024 | 5.43 | 7.20 | 5.26 | 6.70 | 6.70 | 9,741,400 |
| 26 Mar 2024 | 5.06 | 5.13 | 4.93 | 4.98 | 4.98 | 1,062,200 |
| 25 Mar 2024 | 4.96 | 5.16 | 4.92 | 4.99 | 4.99 | 572,600 |
| 22 Mar 2024 | 5.14 | 5.14 | 4.91 | 4.94 | 4.94 | 355,300 |
| 21 Mar 2024 | 5.10 | 5.20 | 5.05 | 5.14 | 5.14 | 433,200 |
| 20 Mar 2024 | 4.89 | 5.09 | 4.79 | 5.02 | 5.02 | 511,900 |
| 19 Mar 2024 | 4.79 | 5.01 | 4.75 | 4.95 | 4.95 | 386,700 |
| 18 Mar 2024 | 4.84 | 5.06 | 4.68 | 4.88 | 4.88 | 503,200 |
| 15 Mar 2024 | 4.72 | 4.98 | 4.66 | 4.82 | 4.82 | 776,900 |
| 14 Mar 2024 | 5.05 | 5.15 | 4.65 | 4.73 | 4.73 | 1,090,000 |
| 13 Mar 2024 | 5.03 | 5.21 | 4.97 | 5.09 | 5.09 | 558,800 |
| 12 Mar 2024 | 5.46 | 5.46 | 4.97 | 5.06 | 5.06 | 1,467,300 |
| 11 Mar 2024 | 5.50 | 5.71 | 5.41 | 5.48 | 5.48 | 358,900 |
| 08 Mar 2024 | 5.47 | 5.77 | 5.45 | 5.53 | 5.53 | 580,100 |
| 07 Mar 2024 | 5.45 | 5.47 | 5.28 | 5.34 | 5.34 | 329,800 |
| 06 Mar 2024 | 5.26 | 5.51 | 5.16 | 5.36 | 5.36 | 429,100 |
| 05 Mar 2024 | 5.30 | 5.30 | 5.05 | 5.15 | 5.15 | 532,400 |
| 04 Mar 2024 | 5.61 | 5.61 | 5.26 | 5.39 | 5.39 | 507,600 |
| 01 Mar 2024 | 5.40 | 5.61 | 5.24 | 5.56 | 5.56 | 618,200 |
| 29 Feb 2024 | 5.43 | 5.72 | 5.32 | 5.43 | 5.43 | 573,900 |
| 28 Feb 2024 | 5.40 | 5.58 | 5.31 | 5.33 | 5.33 | 482,200 |
| 27 Feb 2024 | 5.63 | 5.73 | 5.49 | 5.57 | 5.57 | 513,000 |
| 26 Feb 2024 | 5.45 | 5.68 | 5.36 | 5.53 | 5.53 | 715,500 |
| 23 Feb 2024 | 5.41 | 5.45 | 5.14 | 5.37 | 5.37 | 564,700 |
| 22 Feb 2024 | 5.46 | 5.53 | 5.39 | 5.45 | 5.45 | 518,900 |
| 21 Feb 2024 | 5.50 | 5.53 | 5.34 | 5.44 | 5.44 | 505,700 |
| 20 Feb 2024 | 5.70 | 5.80 | 5.51 | 5.60 | 5.60 | 453,200 |
| 16 Feb 2024 | 5.82 | 5.89 | 5.63 | 5.80 | 5.80 | 457,700 |
| 15 Feb 2024 | 5.82 | 6.08 | 5.77 | 5.91 | 5.91 | 648,600 |
| 14 Feb 2024 | 5.48 | 5.83 | 5.45 | 5.73 | 5.73 | 668,200 |
| 13 Feb 2024 | 5.50 | 5.57 | 5.24 | 5.29 | 5.29 | 651,300 |
| 12 Feb 2024 | 5.40 | 5.91 | 5.37 | 5.79 | 5.79 | 762,200 |
| 09 Feb 2024 | 5.15 | 5.40 | 5.10 | 5.40 | 5.40 | 503,300 |
| 08 Feb 2024 | 4.90 | 5.18 | 4.85 | 5.06 | 5.06 | 579,100 |
| 07 Feb 2024 | 4.98 | 5.02 | 4.82 | 4.93 | 4.93 | 459,000 |
| 06 Feb 2024 | 4.74 | 5.05 | 4.65 | 4.99 | 4.99 | 908,400 |
| 05 Feb 2024 | 4.86 | 4.92 | 4.69 | 4.71 | 4.71 | 651,000 |
| 02 Feb 2024 | 4.90 | 5.04 | 4.73 | 5.00 | 5.00 | 810,900 |
| 01 Feb 2024 | 5.27 | 5.36 | 4.94 | 4.98 | 4.98 | 1,267,600 |
| 31 Jan 2024 | 5.40 | 5.51 | 5.20 | 5.22 | 5.22 | 504,800 |
| 30 Jan 2024 | 5.90 | 5.91 | 5.34 | 5.39 | 5.39 | 706,400 |
| 29 Jan 2024 | 5.55 | 6.00 | 5.41 | 5.94 | 5.94 | 940,700 |
| 26 Jan 2024 | 5.72 | 5.88 | 5.50 | 5.55 | 5.55 | 571,400 |
| 25 Jan 2024 | 5.75 | 5.76 | 5.55 | 5.69 | 5.69 | 537,000 |
| 24 Jan 2024 | 6.18 | 6.18 | 5.64 | 5.73 | 5.73 | 773,100 |
| 23 Jan 2024 | 6.47 | 6.59 | 5.96 | 6.01 | 6.01 | 711,400 |
| 22 Jan 2024 | 6.22 | 6.68 | 6.20 | 6.34 | 6.34 | 567,500 |
| 19 Jan 2024 | 6.10 | 6.19 | 5.87 | 6.13 | 6.13 | 714,900 |
| 18 Jan 2024 | 6.23 | 6.23 | 5.77 | 6.05 | 6.05 | 1,075,700 |
| 17 Jan 2024 | 6.00 | 6.14 | 5.86 | 6.12 | 6.12 | 684,600 |
| 16 Jan 2024 | 6.50 | 6.50 | 6.23 | 6.23 | 6.23 | 946,000 |
| 12 Jan 2024 | 6.66 | 6.92 | 6.39 | 6.63 | 6.63 | 908,800 |
| 11 Jan 2024 | 6.62 | 6.82 | 6.24 | 6.65 | 6.65 | 1,458,400 |
| 10 Jan 2024 | 7.39 | 7.43 | 6.57 | 6.76 | 6.76 | 1,165,000 |
| 09 Jan 2024 | 6.98 | 7.74 | 6.74 | 7.39 | 7.39 | 1,351,600 |
| 08 Jan 2024 | 6.96 | 7.35 | 6.94 | 7.10 | 7.10 | 615,400 |
| 05 Jan 2024 | 6.82 | 7.00 | 6.66 | 6.99 | 6.99 | 813,300 |
| 04 Jan 2024 | 6.92 | 7.14 | 6.77 | 6.87 | 6.87 | 857,700 |
| 03 Jan 2024 | 6.95 | 7.00 | 6.70 | 6.92 | 6.92 | 1,025,800 |
| 02 Jan 2024 | 7.50 | 7.52 | 7.09 | 7.15 | 7.15 | 851,600 |
| 29 Dec 2023 | 7.95 | 7.95 | 7.57 | 7.67 | 7.67 | 824,900 |
| 28 Dec 2023 | 8.20 | 8.21 | 7.91 | 8.00 | 8.00 | 857,000 |
| 27 Dec 2023 | 8.31 | 8.56 | 8.14 | 8.32 | 8.32 | 1,276,800 |
| 26 Dec 2023 | 7.30 | 8.26 | 7.23 | 8.20 | 8.20 | 1,729,700 |
| 22 Dec 2023 | 7.07 | 7.33 | 6.89 | 7.23 | 7.23 | 759,400 |
| 21 Dec 2023 | 6.61 | 6.99 | 6.50 | 6.92 | 6.92 | 875,600 |
| 20 Dec 2023 | 6.82 | 7.28 | 6.34 | 6.37 | 6.37 | 1,279,900 |
| 19 Dec 2023 | 6.59 | 7.02 | 6.54 | 6.90 | 6.90 | 804,300 |
| 18 Dec 2023 | 6.85 | 6.88 | 6.53 | 6.54 | 6.54 | 500,700 |
| 15 Dec 2023 | 6.78 | 6.89 | 6.60 | 6.85 | 6.85 | 955,500 |
| 14 Dec 2023 | 6.72 | 6.97 | 6.51 | 6.71 | 6.71 | 1,242,100 |
| 13 Dec 2023 | 6.40 | 6.71 | 5.91 | 6.67 | 6.67 | 1,342,500 |
| 12 Dec 2023 | 5.83 | 6.47 | 5.75 | 6.40 | 6.40 | 2,020,600 |
| 11 Dec 2023 | 5.84 | 5.89 | 5.64 | 5.88 | 5.88 | 438,500 |
| 08 Dec 2023 | 5.70 | 5.95 | 5.52 | 5.87 | 5.87 | 514,900 |
| 07 Dec 2023 | 5.77 | 5.95 | 5.62 | 5.74 | 5.74 | 604,600 |
| 06 Dec 2023 | 5.70 | 5.86 | 5.60 | 5.73 | 5.73 | 1,218,100 |
| 05 Dec 2023 | 5.95 | 5.95 | 5.57 | 5.64 | 5.64 | 671,100 |
| 04 Dec 2023 | 5.71 | 6.03 | 5.71 | 6.03 | 6.03 | 1,314,400 |
| 01 Dec 2023 | 5.16 | 5.89 | 5.05 | 5.87 | 5.87 | 1,524,800 |
| 30 Nov 2023 | 5.22 | 5.35 | 5.10 | 5.12 | 5.12 | 612,300 |
| 29 Nov 2023 | 5.26 | 5.30 | 5.14 | 5.19 | 5.19 | 625,200 |
| 28 Nov 2023 | 5.15 | 5.24 | 4.98 | 5.19 | 5.19 | 682,600 |
| 27 Nov 2023 | 5.41 | 5.41 | 5.18 | 5.19 | 5.19 | 633,100 |
| 24 Nov 2023 | 5.00 | 5.49 | 5.00 | 5.42 | 5.42 | 427,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.