Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ouster Inc (NY: OUST )

11.70 -0.46 (-3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.950 7.950 7.570 7.670 825,274 -0.33(-4.13%)
Dec 28, 2023 8.200 8.210 7.910 8.000 856,387 -0.32(-3.85%)
Dec 27, 2023 8.310 8.560 8.140 8.320 1,276,650 +0.12(+1.46%)
Dec 26, 2023 7.300 8.260 7.230 8.200 1,728,417 +0.97(+13.42%)
Dec 22, 2023 7.070 7.326 6.891 7.230 759,525 +0.31(+4.48%)
Dec 21, 2023 6.610 6.985 6.500 6.920 873,900 +0.55(+8.63%)
Dec 20, 2023 6.820 7.275 6.340 6.370 1,278,134 -0.53(-7.68%)
Dec 19, 2023 6.590 7.020 6.540 6.900 801,856 +0.36(+5.50%)
Dec 18, 2023 6.850 6.880 6.530 6.540 499,764 -0.31(-4.53%)
Dec 15, 2023 6.780 6.885 6.600 6.850 955,726 +0.14(+2.09%)
Dec 14, 2023 6.720 6.965 6.510 6.710 1,241,730 +0.04(+0.60%)
Dec 13, 2023 6.400 6.710 5.910 6.670 1,341,832 +0.27(+4.22%)
Dec 12, 2023 5.830 6.470 5.750 6.400 2,020,566 +0.52(+8.84%)
Dec 11, 2023 5.840 5.890 5.640 5.880 437,690 +0.01(+0.17%)
Dec 08, 2023 5.700 5.945 5.520 5.870 515,533 +0.13(+2.26%)
Dec 07, 2023 5.770 5.946 5.620 5.740 604,646 +0.01(+0.17%)
Dec 06, 2023 5.700 5.865 5.600 5.730 1,217,818 +0.09(+1.60%)
Dec 05, 2023 5.950 5.950 5.570 5.640 670,839 -0.39(-6.47%)
Dec 04, 2023 5.710 6.030 5.710 6.030 1,314,096 +0.16(+2.73%)
Dec 01, 2023 5.160 5.890 5.050 5.870 1,682,510 +0.75(+14.65%)
Nov 30, 2023 5.220 5.350 5.100 5.120 612,263 -0.07(-1.35%)
Nov 29, 2023 5.260 5.300 5.140 5.190 625,249 +0.00(+0.00%)
Nov 28, 2023 5.150 5.240 4.980 5.190 682,601 +0.00(+0.00%)
Nov 27, 2023 5.410 5.410 5.180 5.190 631,965 -0.23(-4.24%)
Nov 24, 2023 5.000 5.491 5.000 5.420 427,242 +0.38(+7.54%)
Nov 22, 2023 4.900 5.058 4.780 5.040 602,264 +0.23(+4.78%)
Nov 21, 2023 5.250 5.315 4.800 4.810 765,585 -0.53(-9.93%)
Nov 20, 2023 5.380 5.430 5.185 5.340 689,106 -0.05(-0.93%)
Nov 17, 2023 5.130 5.590 5.120 5.390 1,924,313 +0.40(+8.02%)
Nov 16, 2023 5.170 5.280 4.920 4.990 1,100,967 -0.24(-4.59%)
Nov 15, 2023 5.240 5.470 5.220 5.230 646,573 +0.03(+0.58%)
Nov 14, 2023 4.920 5.215 4.860 5.200 891,791 +0.47(+9.94%)
Nov 13, 2023 4.820 4.950 4.560 4.730 813,847 -0.20(-4.06%)
Nov 10, 2023 4.610 5.190 4.560 4.930 2,189,265 +0.81(+19.66%)
Nov 09, 2023 4.310 4.310 4.080 4.120 777,027 -0.26(-5.94%)
Nov 08, 2023 4.480 4.480 4.280 4.380 306,139 -0.11(-2.45%)
Nov 07, 2023 4.480 4.540 4.390 4.490 334,578 -0.04(-0.88%)
Nov 06, 2023 4.790 4.990 4.430 4.530 659,780 -0.09(-1.95%)
Nov 03, 2023 4.390 4.698 4.380 4.620 450,362 +0.30(+6.94%)
Nov 02, 2023 3.830 4.360 3.825 4.320 604,879 +0.54(+14.29%)
Nov 01, 2023 3.810 3.820 3.667 3.780 324,890 -0.04(-1.05%)
Oct 31, 2023 3.810 3.925 3.750 3.820 241,820 +0.02(+0.53%)
Oct 30, 2023 3.810 3.940 3.690 3.800 366,787 +0.01(+0.26%)
Oct 27, 2023 3.930 3.980 3.740 3.790 370,989 -0.12(-3.07%)
Oct 26, 2023 3.770 4.040 3.760 3.910 387,926 +0.13(+3.44%)
Oct 25, 2023 3.980 3.993 3.780 3.780 352,990 -0.22(-5.50%)
Oct 24, 2023 4.040 4.220 3.970 4.000 412,653 +0.01(+0.25%)
Oct 23, 2023 4.100 4.240 3.980 3.990 432,112 -0.17(-4.09%)
Oct 20, 2023 4.210 4.242 4.120 4.160 374,020 -0.06(-1.42%)
Oct 19, 2023 4.400 4.428 4.160 4.220 374,503 -0.19(-4.31%)
Oct 18, 2023 4.560 4.600 4.400 4.410 196,180 -0.21(-4.55%)
Oct 17, 2023 4.400 4.695 4.380 4.620 318,065 +0.15(+3.36%)
Oct 16, 2023 4.290 4.530 4.250 4.470 281,249 +0.24(+5.67%)
Oct 13, 2023 4.390 4.390 4.170 4.230 384,779 -0.16(-3.64%)
Oct 12, 2023 4.720 4.720 4.380 4.390 359,820 -0.33(-6.99%)
Oct 11, 2023 4.760 4.910 4.670 4.720 302,457 -0.03(-0.63%)
Oct 10, 2023 4.330 4.820 4.320 4.750 416,345 +0.40(+9.20%)
Oct 09, 2023 4.450 4.500 4.239 4.350 517,918 -0.18(-3.97%)
Oct 06, 2023 4.510 4.610 4.445 4.530 449,141 -0.07(-1.52%)
Oct 05, 2023 4.620 4.680 4.480 4.600 292,414 -0.06(-1.29%)
Oct 04, 2023 4.610 4.699 4.520 4.660 275,871 +0.05(+1.08%)
Oct 03, 2023 4.830 4.830 4.560 4.610 684,032 -0.28(-5.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.