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

Ouster Inc (NY: OUST )

6.990 -0.090 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 7.130 7.390 6.900 6.990 596,805 -0.09(-1.27%)
Apr 17, 2024 7.570 7.740 7.080 7.080 653,472 -0.39(-5.22%)
Apr 16, 2024 7.480 7.720 7.350 7.470 624,116 -0.16(-2.10%)
Apr 15, 2024 7.800 8.030 7.340 7.630 1,453,436 -0.10(-1.29%)
Apr 12, 2024 8.490 8.800 7.720 7.730 1,010,437 -0.77(-9.06%)
Apr 11, 2024 8.280 8.620 7.920 8.500 1,109,582 +0.27(+3.28%)
Apr 10, 2024 8.280 8.600 7.840 8.230 1,715,445 -0.46(-5.29%)
Apr 09, 2024 9.470 9.990 8.510 8.690 2,158,899 -0.76(-8.04%)
Apr 08, 2024 9.690 10.05 9.250 9.450 1,218,658 -0.15(-1.56%)
Apr 05, 2024 10.05 10.05 9.240 9.600 1,962,243 -0.39(-3.90%)
Apr 04, 2024 10.21 11.40 9.910 9.990 3,704,210 -0.01(-0.10%)
Apr 03, 2024 9.560 10.40 9.460 10.00 2,919,384 +0.03(+0.30%)
Apr 02, 2024 9.470 10.06 8.750 9.970 3,178,070 +0.11(+1.12%)
Apr 01, 2024 7.990 10.00 7.960 9.860 7,361,795 +1.92(+24.18%)
Mar 28, 2024 6.680 7.920 7.920 7.940 5,699,214 +1.24(+18.51%)
Mar 27, 2024 5.430 7.200 5.260 6.700 9,730,812 +1.72(+34.54%)
Mar 26, 2024 5.060 5.130 4.925 4.980 1,060,407 -0.01(-0.20%)
Mar 25, 2024 4.960 5.160 4.920 4.990 570,692 +0.05(+1.01%)
Mar 22, 2024 5.140 5.140 4.910 4.940 355,806 -0.20(-3.89%)
Mar 21, 2024 5.100 5.200 5.050 5.140 433,344 +0.12(+2.39%)
Mar 20, 2024 4.890 5.085 4.790 5.020 511,964 +0.07(+1.41%)
Mar 19, 2024 4.790 5.010 4.750 4.950 386,796 +0.07(+1.43%)
Mar 18, 2024 4.840 5.060 4.683 4.880 503,264 +0.06(+1.24%)
Mar 15, 2024 4.720 4.980 4.660 4.820 777,029 +0.09(+1.90%)
Mar 14, 2024 5.050 5.150 4.650 4.730 1,089,940 -0.36(-7.07%)
Mar 13, 2024 5.030 5.210 4.975 5.090 559,015 +0.03(+0.59%)
Mar 12, 2024 5.460 5.460 4.970 5.060 1,467,209 -0.42(-7.66%)
Mar 11, 2024 5.500 5.710 5.410 5.480 358,919 -0.05(-0.90%)
Mar 08, 2024 5.470 5.770 5.450 5.530 581,000 +0.19(+3.56%)
Mar 07, 2024 5.450 5.470 5.280 5.340 329,827 -0.02(-0.37%)
Mar 06, 2024 5.260 5.512 5.155 5.360 429,064 +0.21(+4.08%)
Mar 05, 2024 5.300 5.300 5.050 5.150 532,449 -0.24(-4.45%)
Mar 04, 2024 5.610 5.610 5.260 5.390 506,003 -0.17(-3.06%)
Mar 01, 2024 5.400 5.609 5.240 5.560 619,315 +0.13(+2.39%)
Feb 29, 2024 5.430 5.720 5.320 5.430 573,927 +0.10(+1.88%)
Feb 28, 2024 5.400 5.580 5.310 5.330 482,204 -0.24(-4.31%)
Feb 27, 2024 5.630 5.730 5.485 5.570 513,043 +0.04(+0.72%)
Feb 26, 2024 5.450 5.680 5.360 5.530 715,487 +0.16(+2.98%)
Feb 23, 2024 5.410 5.450 5.135 5.370 564,724 -0.08(-1.47%)
Feb 22, 2024 5.460 5.535 5.390 5.450 518,889 +0.01(+0.18%)
Feb 21, 2024 5.500 5.530 5.340 5.440 465,480 -0.16(-2.86%)
Feb 20, 2024 5.700 5.800 5.505 5.600 452,628 -0.20(-3.45%)
Feb 16, 2024 5.820 5.890 5.630 5.800 457,792 -0.11(-1.86%)
Feb 15, 2024 5.820 6.080 5.770 5.910 648,595 +0.18(+3.14%)
Feb 14, 2024 5.480 5.830 5.449 5.730 668,199 +0.44(+8.32%)
Feb 13, 2024 5.500 5.568 5.240 5.290 651,304 -0.50(-8.64%)
Feb 12, 2024 5.400 5.910 5.370 5.790 761,200 +0.39(+7.22%)
Feb 09, 2024 5.150 5.400 5.100 5.400 503,273 +0.34(+6.72%)
Feb 08, 2024 4.900 5.180 4.850 5.060 579,146 +0.13(+2.64%)
Feb 07, 2024 4.980 5.020 4.820 4.930 458,121 -0.06(-1.20%)
Feb 06, 2024 4.740 5.045 4.652 4.990 908,452 +0.28(+5.94%)
Feb 05, 2024 4.860 4.920 4.690 4.710 648,422 -0.29(-5.80%)
Feb 02, 2024 4.900 5.040 4.730 5.000 811,162 +0.02(+0.40%)
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.