Ouster, Inc. (OUST)
NASDAQ: OUST · Real-Time Price · USD
11.47
+0.85 (8.00%)
At close: May 12, 2025, 4:00 PM
11.14
-0.33 (-2.88%)
After-hours: May 12, 2025, 7:53 PM EDT
Ouster Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.20 | 11.76 | 10.68 | 11.47 | 11.47 | 8.00% | 2,956,327 |
| May 9, 2025 | 9.40 | 11.23 | 9.22 | 10.62 | 10.62 | 22.77% | 4,277,490 |
| May 8, 2025 | 8.63 | 8.94 | 8.37 | 8.65 | 8.65 | 4.72% | 1,648,282 |
| May 7, 2025 | 8.12 | 8.43 | 8.08 | 8.26 | 8.26 | 3.12% | 1,071,847 |
| May 6, 2025 | 7.75 | 8.15 | 7.65 | 8.01 | 8.01 | 0.50% | 739,072 |
| May 5, 2025 | 8.14 | 8.24 | 7.90 | 7.97 | 7.97 | -4.32% | 790,030 |
| May 2, 2025 | 7.72 | 8.79 | 7.72 | 8.33 | 8.33 | 9.89% | 1,548,259 |
| May 1, 2025 | 7.68 | 7.77 | 7.50 | 7.58 | 7.58 | 2.02% | 720,851 |
| Apr 30, 2025 | 7.30 | 7.46 | 7.05 | 7.43 | 7.43 | -3.76% | 845,942 |
| Apr 29, 2025 | 7.69 | 7.82 | 7.52 | 7.72 | 7.72 | -0.26% | 718,084 |
| Apr 28, 2025 | 8.00 | 8.38 | 7.56 | 7.74 | 7.74 | -3.01% | 1,317,766 |
| Apr 25, 2025 | 7.72 | 8.11 | 7.62 | 7.98 | 7.98 | 3.37% | 875,960 |
| Apr 24, 2025 | 7.06 | 7.74 | 7.06 | 7.72 | 7.72 | 9.35% | 1,137,004 |
| Apr 23, 2025 | 7.31 | 7.60 | 7.05 | 7.06 | 7.06 | 2.02% | 1,175,193 |
| Apr 22, 2025 | 6.88 | 7.10 | 6.81 | 6.92 | 6.92 | 2.67% | 934,963 |
| Apr 21, 2025 | 6.85 | 6.88 | 6.58 | 6.74 | 6.74 | -3.58% | 656,158 |
| Apr 17, 2025 | 6.91 | 7.11 | 6.79 | 6.99 | 6.99 | 1.16% | 638,191 |
| Apr 16, 2025 | 6.80 | 6.93 | 6.69 | 6.91 | 6.91 | -1.14% | 627,895 |
| Apr 15, 2025 | 7.10 | 7.17 | 6.88 | 6.99 | 6.99 | -0.99% | 571,645 |
| Apr 14, 2025 | 7.29 | 7.36 | 6.85 | 7.06 | 7.06 | 0.14% | 946,839 |
| Apr 11, 2025 | 7.11 | 7.19 | 6.80 | 7.05 | 7.05 | -0.70% | 855,302 |
| Apr 10, 2025 | 7.14 | 7.30 | 6.86 | 7.10 | 7.10 | -4.18% | 1,011,599 |
| Apr 9, 2025 | 6.48 | 7.57 | 6.34 | 7.41 | 7.41 | 12.10% | 1,724,752 |
| Apr 8, 2025 | 7.82 | 7.82 | 6.45 | 6.61 | 6.61 | -11.04% | 1,801,823 |
| Apr 7, 2025 | 6.72 | 8.04 | 6.61 | 7.43 | 7.43 | 3.19% | 1,779,825 |
| Apr 4, 2025 | 7.77 | 7.86 | 6.83 | 7.20 | 7.20 | -11.00% | 1,883,503 |
| Apr 3, 2025 | 8.33 | 8.47 | 7.98 | 8.09 | 8.09 | -9.30% | 1,144,510 |
| Apr 2, 2025 | 8.51 | 9.08 | 8.45 | 8.92 | 8.92 | 2.06% | 700,201 |
| Apr 1, 2025 | 8.99 | 9.02 | 8.46 | 8.74 | 8.74 | -2.67% | 868,488 |
| Mar 31, 2025 | 9.07 | 9.20 | 8.75 | 8.98 | 8.98 | -5.87% | 1,015,521 |
| Mar 28, 2025 | 9.72 | 9.88 | 9.31 | 9.54 | 9.54 | -4.41% | 1,253,175 |
| Mar 27, 2025 | 10.78 | 10.85 | 9.80 | 9.98 | 9.98 | -6.03% | 1,363,220 |
| Mar 26, 2025 | 11.24 | 11.39 | 10.34 | 10.62 | 10.62 | -5.43% | 1,120,839 |
| Mar 25, 2025 | 10.92 | 11.25 | 10.54 | 11.23 | 11.23 | -0.09% | 1,216,398 |
| Mar 24, 2025 | 11.52 | 12.03 | 11.12 | 11.24 | 11.24 | 1.72% | 3,248,374 |
| Mar 21, 2025 | 8.54 | 11.11 | 8.54 | 11.05 | 11.05 | 31.86% | 7,939,712 |
| Mar 20, 2025 | 8.18 | 8.72 | 8.16 | 8.38 | 8.38 | 0.96% | 1,732,846 |
| Mar 19, 2025 | 8.19 | 8.55 | 8.11 | 8.30 | 8.30 | 1.72% | 692,992 |
| Mar 18, 2025 | 8.25 | 8.36 | 7.98 | 8.16 | 8.16 | -4.11% | 707,129 |
| Mar 17, 2025 | 8.02 | 8.62 | 7.97 | 8.51 | 8.51 | 6.78% | 1,115,120 |
| Mar 14, 2025 | 7.75 | 7.98 | 7.54 | 7.97 | 7.97 | 5.42% | 889,727 |
| Mar 13, 2025 | 7.40 | 7.71 | 7.28 | 7.56 | 7.56 | 1.07% | 1,121,102 |
| Mar 12, 2025 | 8.17 | 8.27 | 7.40 | 7.48 | 7.48 | -4.71% | 1,786,346 |
| Mar 11, 2025 | 7.65 | 8.01 | 7.56 | 7.85 | 7.85 | 2.61% | 724,862 |
| Mar 10, 2025 | 7.81 | 7.91 | 7.51 | 7.65 | 7.65 | -5.32% | 1,091,636 |
| Mar 7, 2025 | 7.86 | 8.11 | 7.66 | 8.08 | 8.08 | 1.25% | 814,376 |
| Mar 6, 2025 | 8.00 | 8.32 | 7.81 | 7.98 | 7.98 | -4.43% | 768,778 |
| Mar 5, 2025 | 7.92 | 8.39 | 7.66 | 8.35 | 8.35 | 7.46% | 834,432 |
| Mar 4, 2025 | 7.46 | 8.06 | 7.28 | 7.77 | 7.77 | 1.04% | 1,096,084 |
| Mar 3, 2025 | 8.40 | 8.48 | 7.63 | 7.69 | 7.69 | -6.79% | 1,081,227 |