NASDAQ : OUST
Ouster, Inc. — Price history
Technology · Electronic Components · United States
Last price 28.32 USD (Oct 30, 2026, 2:39 PM EDT) · Market cap 2.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ouster, Inc. (OUST) closed at 29.74 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 29.48 | 30.11 | 28.12 | 29.74 | 3,537,230 | -7.47% |
| 2026-10-29 | 32.54 | 33.15 | 31.83 | 32.14 | 1,535,879 | -4.37% |
| 2026-10-28 | 33.26 | 33.67 | 32.33 | 33.61 | 1,765,249 | +2.50% |
| 2026-10-27 | 30.72 | 33.065 | 30.27 | 32.79 | 3,079,206 | +10.37% |
| 2026-10-26 | 29.57 | 30.52 | 28.223 | 29.71 | 2,301,341 | +0.07% |
| 2026-10-23 | 27.88 | 29.73 | 27.347 | 29.69 | 2,646,850 | +6.11% |
| 2026-10-22 | 28.9 | 29.59 | 27.5 | 27.98 | 2,693,051 | -7.69% |
| 2026-10-21 | 30.795 | 30.94 | 29.8 | 30.31 | 2,067,227 | +2.23% |
| 2026-10-20 | 28 | 30 | 27.69 | 29.65 | 2,395,733 | +2.74% |
| 2026-10-19 | 29.84 | 30.109 | 28.545 | 28.86 | 2,100,198 | +1.51% |
| 2026-10-16 | 30.65 | 30.78 | 28.18 | 28.43 | 3,343,725 | -9.26% |
| 2026-10-15 | 30.325 | 31.71 | 29.17 | 31.33 | 4,926,129 | -1.69% |
| 2026-10-14 | 34.12 | 34.545 | 31.46 | 31.87 | 3,864,961 | -9.79% |
| 2026-10-13 | 36.02 | 36.82 | 35.15 | 35.33 | 2,173,320 | -5.21% |
| 2026-10-12 | 39.2 | 39.2 | 37.07 | 37.27 | 1,910,628 | -6.59% |
| 2026-10-09 | 40.27 | 40.5 | 39 | 39.9 | 1,257,744 | +0.94% |
| 2026-10-08 | 40.425 | 41.71 | 38.67 | 39.53 | 2,350,823 | -5.14% |
| 2026-10-07 | 42.61 | 43.494 | 40.67 | 41.67 | 2,801,880 | -7.21% |
| 2026-10-06 | 44.66 | 46.09 | 44.41 | 44.91 | 2,941,386 | +1.79% |
| 2026-10-05 | 44.4 | 44.97 | 42.14 | 44.12 | 2,987,566 | -0.61% |
| 2026-10-02 | 42.71 | 44.44 | 41.251 | 44.39 | 3,060,430 | +8.61% |
| 2026-10-01 | 40.4 | 42.165 | 39.36 | 40.87 | 1,902,263 | +1.31% |
| 2026-09-30 | 40.1 | 41.74 | 39.905 | 40.34 | 1,732,298 | +0.85% |
| 2026-09-29 | 42.03 | 42.24 | 39.815 | 40 | 2,695,426 | -2.20% |
| 2026-09-28 | 43.74 | 43.9 | 40.7 | 40.9 | 3,619,918 | -6.45% |
| 2026-09-25 | 41.96 | 43.97 | 40.783 | 43.72 | 2,933,236 | +5.68% |
| 2026-09-24 | 38.45 | 41.72 | 38.36 | 41.37 | 2,175,518 | +5.05% |
| 2026-09-23 | 40.1 | 40.25 | 37.93 | 39.38 | 2,140,684 | -2.16% |
| 2026-09-22 | 38.12 | 40.55 | 37.88 | 40.25 | 3,014,118 | +5.59% |
| 2026-09-21 | 36.51 | 38.54 | 35.99 | 38.12 | 2,950,993 | +8.76% |
| 2026-09-18 | 35.46 | 35.825 | 33.72 | 35.05 | 2,468,493 | +0.29% |
| 2026-09-17 | 35.47 | 36.067 | 34.89 | 34.95 | 1,564,628 | +2.82% |
| 2026-09-16 | 33.27 | 34.48 | 32.95 | 33.99 | 1,817,733 | +3.66% |
| 2026-09-15 | 33.4 | 33.79 | 32.24 | 32.79 | 2,329,939 | -2.00% |
| 2026-09-14 | 33.215 | 35.08 | 32.673 | 33.46 | 2,521,104 | -5.29% |
| 2026-09-11 | 35.56 | 36.4 | 35.13 | 35.33 | 1,582,199 | +0.28% |
| 2026-09-10 | 35.14 | 36.95 | 35 | 35.23 | 1,433,881 | -2.79% |
| 2026-09-09 | 36.8 | 38.039 | 36.123 | 36.24 | 1,499,918 | -3.33% |
| 2026-09-08 | 37.285 | 38.38 | 36.631 | 37.49 | 1,984,695 | +2.91% |
| 2026-09-04 | 35.76 | 36.59 | 35.275 | 36.43 | 1,861,529 | +1.67% |
| 2026-09-03 | 35.12 | 36.3 | 34.37 | 35.83 | 1,897,408 | +2.87% |
| 2026-09-02 | 33.1 | 34.84 | 33.075 | 34.83 | 1,673,108 | +4.72% |
| 2026-09-01 | 33.4 | 33.9 | 32.97 | 33.26 | 1,911,711 | -3.43% |
| 2026-08-31 | 34.21 | 34.77 | 33.771 | 34.44 | 1,653,160 | -0.52% |
| 2026-08-28 | 35.92 | 36.245 | 34.12 | 34.62 | 2,275,299 | -5.25% |
| 2026-08-27 | 37.64 | 38.1 | 35.979 | 36.54 | 1,986,727 | +1.87% |
| 2026-08-26 | 36.175 | 36.93 | 35.17 | 35.87 | 1,624,823 | -0.99% |
| 2026-08-25 | 37.18 | 37.49 | 35.65 | 36.23 | 2,091,010 | +1.34% |
| 2026-08-24 | 37.365 | 37.365 | 35.7 | 35.75 | 2,558,641 | -6.95% |
| 2026-08-21 | 39.51 | 39.842 | 38.01 | 38.42 | 2,387,584 | +1.24% |
| 2026-08-20 | 40.63 | 40.7 | 37.45 | 37.95 | 2,592,545 | -5.27% |
| 2026-08-19 | 43 | 43.619 | 39.43 | 40.06 | 3,055,854 | -6.82% |
| 2026-08-18 | 45.09 | 47.16 | 42.88 | 42.99 | 3,521,669 | -10.68% |
| 2026-08-17 | 49 | 51.849 | 47.58 | 48.13 | 3,657,985 | -1.19% |
| 2026-08-14 | 46.035 | 50.14 | 45.69 | 48.71 | 3,983,962 | +7.93% |
| 2026-08-13 | 46.05 | 48.25 | 45 | 45.13 | 2,415,370 | -2.15% |
| 2026-08-12 | 46.55 | 47 | 42.28 | 46.12 | 2,764,581 | +2.19% |
| 2026-08-11 | 43.9 | 47.15 | 43.5 | 45.13 | 3,393,215 | +7.12% |
| 2026-08-10 | 43 | 44.95 | 40.49 | 42.13 | 2,586,574 | -2.93% |
| 2026-08-07 | 45.84 | 49.5 | 42.8 | 43.4 | 3,863,527 | -4.78% |
| 2026-08-06 | 43.94 | 47.55 | 43.021 | 45.58 | 2,764,365 | +1.02% |
| 2026-08-05 | 46.48 | 47.75 | 45.035 | 45.12 | 2,397,575 | -5.69% |
| 2026-08-04 | 44.89 | 47.95 | 44.2 | 47.84 | 3,663,608 | +12.62% |
| 2026-08-03 | 37.26 | 42.5 | 36.9 | 42.48 | 2,921,737 | +8.90% |
| 2026-07-31 | 37.89 | 39.81 | 35.411 | 39.01 | 4,015,401 | +9.79% |
| 2026-07-30 | 33.93 | 35.65 | 32.97 | 35.53 | 2,870,071 | +13.51% |
| 2026-07-29 | 33.91 | 34.28 | 30.91 | 31.3 | 3,059,330 | -7.70% |
| 2026-07-28 | 33.08 | 34.33 | 30.822 | 33.91 | 3,820,266 | -3.50% |
| 2026-07-27 | 35.36 | 36.086 | 32.88 | 35.14 | 2,510,569 | +3.23% |
| 2026-07-24 | 37.21 | 37.5 | 33.7 | 34.04 | 3,522,886 | -9.68% |
| 2026-07-23 | 38.49 | 40.4 | 37.07 | 37.69 | 2,241,429 | -3.01% |
| 2026-07-22 | 39.45 | 41.104 | 38.5 | 38.86 | 2,386,107 | -4.47% |
| 2026-07-21 | 36.65 | 40.76 | 36.11 | 40.68 | 3,782,187 | +17.00% |
| 2026-07-20 | 37.04 | 38.5 | 34.62 | 34.77 | 3,899,349 | -6.13% |
| 2026-07-17 | 33.98 | 38.31 | 33.08 | 37.04 | 4,563,957 | +5.41% |
| 2026-07-16 | 36.82 | 37.5 | 34.61 | 35.14 | 5,064,767 | -7.40% |
| 2026-07-15 | 42.53 | 44.07 | 37.05 | 37.95 | 4,833,874 | -9.58% |
| 2026-07-14 | 41.49 | 43.29 | 40.7 | 41.97 | 2,473,788 | +4.85% |
| 2026-07-13 | 41.8 | 42.53 | 39.48 | 40.03 | 3,370,790 | -7.51% |
| 2026-07-10 | 47.57 | 47.85 | 43.1 | 43.28 | 3,302,330 | -8.94% |
| 2026-07-09 | 45.335 | 48.25 | 43.71 | 47.53 | 4,472,037 | +9.49% |
| 2026-07-08 | 42.74 | 44.8 | 40.6 | 43.41 | 5,087,744 | -1.48% |
| 2026-07-07 | 47.27 | 48.14 | 42.55 | 44.06 | 6,036,269 | -11.58% |
| 2026-07-06 | 51.3 | 55.33 | 49.26 | 49.83 | 6,851,174 | -0.02% |
| 2026-07-02 | 58.48 | 59 | 48.93 | 49.84 | 9,136,346 | -16.96% |
| 2026-07-01 | 59.845 | 63.6 | 57.43 | 60.02 | 5,337,711 | -4.00% |
| 2026-06-30 | 53.7 | 63.79 | 53.68 | 62.52 | 7,481,851 | +15.63% |
| 2026-06-29 | 43.87 | 54.49 | 43.45 | 54.07 | 10,082,723 | +28.68% |
| 2026-06-26 | 40 | 42.35 | 39.32 | 42.02 | 5,299,236 | +0.48% |
| 2026-06-25 | 43.22 | 43.59 | 39.14 | 41.82 | 3,882,707 | +2.73% |
| 2026-06-24 | 45.02 | 45.1 | 39 | 40.71 | 5,259,167 | -9.85% |
| 2026-06-23 | 43.14 | 50.5 | 42.29 | 45.16 | 4,224,537 | -5.29% |
| 2026-06-22 | 47.01 | 51.5 | 45.3 | 47.68 | 6,142,516 | +2.38% |
| 2026-06-18 | 42.34 | 46.83 | 39.3 | 46.57 | 8,412,368 | +14.37% |
| 2026-06-17 | 44.41 | 44.8 | 40.3 | 40.72 | 4,208,533 | -4.70% |
| 2026-06-16 | 45 | 47.46 | 42.62 | 42.73 | 2,635,804 | -5.42% |
| 2026-06-15 | 44.1 | 48.38 | 44 | 45.18 | 4,633,832 | +13.52% |
| 2026-06-12 | 38.91 | 41.499 | 36.49 | 39.8 | 4,652,159 | +0.48% |
| 2026-06-11 | 38.59 | 39.685 | 36.4 | 39.61 | 3,501,489 | +3.18% |
| 2026-06-10 | 37.75 | 41.105 | 37.21 | 38.39 | 3,614,514 | -0.34% |
| 2026-06-09 | 42.04 | 43.21 | 35.3 | 38.52 | 5,403,445 | -5.77% |
| 2026-06-08 | 41.05 | 43.067 | 38.531 | 40.88 | 3,387,963 | +3.02% |
| 2026-06-05 | 44.93 | 45 | 38.4 | 39.68 | 5,584,810 | -15.74% |
| 2026-06-04 | 41.49 | 48.83 | 40.44 | 47.09 | 5,266,953 | +7.12% |
| 2026-06-03 | 45.965 | 46.07 | 42.51 | 43.96 | 3,192,274 | -4.50% |
| 2026-06-02 | 45.41 | 49.39 | 43.77 | 46.03 | 3,886,671 | +2.45% |
| 2026-06-01 | 44.99 | 46.3 | 43.76 | 44.93 | 3,726,702 | -2.43% |
| 2026-05-29 | 44.67 | 47.32 | 42.26 | 46.05 | 6,681,834 | +8.79% |
| 2026-05-28 | 43.34 | 43.43 | 40.6 | 42.33 | 4,873,269 | -4.30% |
| 2026-05-27 | 43.58 | 45.95 | 41.21 | 44.23 | 5,693,052 | +3.58% |
| 2026-05-26 | 40.16 | 45.423 | 38.4 | 42.7 | 8,636,087 | +15.31% |
| 2026-05-22 | 35.26 | 37.99 | 35.26 | 37.03 | 5,490,017 | +5.53% |
| 2026-05-21 | 31.59 | 35.35 | 30.78 | 35.09 | 4,896,215 | +13.67% |
| 2026-05-20 | 30.52 | 31.63 | 29.32 | 30.87 | 4,512,330 | +3.87% |
| 2026-05-19 | 30 | 30.63 | 27.55 | 29.72 | 5,220,736 | -3.32% |
| 2026-05-18 | 34.19 | 34.19 | 28.76 | 30.74 | 9,199,554 | -11.82% |
| 2026-05-15 | 33.38 | 36.05 | 31.06 | 34.86 | 6,918,931 | +0.00% |
| 2026-05-14 | 33 | 35.5 | 32.773 | 34.86 | 6,545,408 | +2.02% |
| 2026-05-13 | 28.765 | 34.9 | 27.8 | 34.17 | 14,689,837 | +26.09% |
| 2026-05-12 | 26.5 | 28.551 | 24.76 | 27.1 | 4,864,688 | +1.12% |