Ouster Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.09	26.30	24.78	24.78	24.78	-4.66%	1,631,281
Dec 4, 2025	23.96	26.26	23.89	25.99	25.99	8.88%	2,246,377
Dec 3, 2025	22.51	23.95	22.07	23.87	23.87	8.35%	1,871,848
Dec 2, 2025	22.90	23.23	22.00	22.03	22.03	1.24%	1,365,821
Dec 1, 2025	22.18	22.54	21.68	21.76	21.76	-5.23%	1,201,287
Nov 28, 2025	22.72	23.72	22.40	22.96	22.96	2.59%	1,406,766
Nov 26, 2025	22.00	22.64	21.64	22.38	22.38	2.75%	1,355,829
Nov 25, 2025	21.05	21.79	20.29	21.78	21.78	1.92%	1,369,246
Nov 24, 2025	20.41	21.43	20.14	21.37	21.37	7.23%	1,951,193
Nov 21, 2025	19.85	20.41	18.52	19.93	19.93	1.06%	3,080,754
Nov 20, 2025	22.38	22.49	19.67	19.72	19.72	-5.87%	2,738,649
Nov 19, 2025	21.02	22.24	20.29	20.95	20.95	-0.14%	1,812,742
Nov 18, 2025	20.49	21.73	20.06	20.98	20.98	0.29%	2,789,842
Nov 17, 2025	21.92	22.08	20.51	20.92	20.92	-5.12%	1,853,530
Nov 14, 2025	21.55	23.03	21.20	22.05	22.05	-2.00%	2,006,428
Nov 13, 2025	23.89	24.15	22.04	22.50	22.50	-7.82%	3,735,778
Nov 12, 2025	25.00	25.90	23.94	24.41	24.41	-1.61%	2,530,887
Nov 11, 2025	25.38	25.41	23.94	24.81	24.81	-3.35%	2,118,836
Nov 10, 2025	27.05	27.27	24.72	25.67	25.67	-0.16%	2,778,450
Nov 7, 2025	24.13	25.79	23.35	25.71	25.71	6.55%	3,386,987
Nov 6, 2025	26.25	26.29	23.85	24.13	24.13	-6.73%	4,124,841
Nov 5, 2025	31.00	31.64	25.77	25.87	25.87	-6.54%	6,244,081
Nov 4, 2025	30.20	30.71	27.45	27.68	27.68	-12.74%	4,319,047
Nov 3, 2025	33.36	33.70	30.61	31.72	31.72	-4.92%	2,394,498
Oct 31, 2025	33.18	34.13	32.18	33.36	33.36	3.19%	2,159,121
Oct 30, 2025	33.24	34.18	32.21	32.33	32.33	-6.70%	1,824,436
Oct 29, 2025	33.91	35.70	33.50	34.65	34.65	4.68%	2,383,431
Oct 28, 2025	36.85	37.20	32.65	33.10	33.10	-10.73%	2,556,028
Oct 27, 2025	37.94	40.06	36.20	37.08	37.08	3.58%	3,142,283
Oct 24, 2025	34.00	36.24	33.65	35.80	35.80	8.52%	3,302,212
Oct 23, 2025	30.15	33.48	29.95	32.99	32.99	12.36%	3,252,874
Oct 22, 2025	30.67	31.24	27.85	29.36	29.36	-6.97%	3,030,230
Oct 21, 2025	30.17	32.98	29.66	31.56	31.56	3.34%	2,826,295
Oct 20, 2025	30.50	30.80	29.30	30.54	30.54	3.25%	2,077,052
Oct 17, 2025	31.39	31.39	28.92	29.58	29.58	-6.15%	3,338,979
Oct 16, 2025	37.28	38.29	31.29	31.52	31.52	-14.42%	3,425,367
Oct 15, 2025	37.99	41.65	35.77	36.83	36.83	1.85%	4,407,735
Oct 14, 2025	29.89	36.77	28.87	36.16	36.16	16.38%	4,669,061
Oct 13, 2025	29.71	31.18	28.85	31.07	31.07	11.52%	2,058,614
Oct 10, 2025	30.63	31.74	27.53	27.86	27.86	-9.69%	2,695,774
Oct 9, 2025	30.70	32.53	30.42	30.85	30.85	0.65%	2,508,528
Oct 8, 2025	33.28	34.27	30.60	30.65	30.65	-6.24%	2,519,775
Oct 7, 2025	33.00	33.63	30.41	32.69	32.69	0.80%	3,029,722
Oct 6, 2025	30.81	32.90	30.04	32.43	32.43	8.61%	2,690,421
Oct 3, 2025	28.85	30.61	28.51	29.86	29.86	5.14%	3,024,123
Oct 2, 2025	27.84	29.17	27.43	28.40	28.40	3.61%	2,462,578
Oct 1, 2025	26.87	28.00	26.60	27.41	27.41	1.33%	1,674,437
Sep 30, 2025	27.76	27.79	26.29	27.05	27.05	-2.06%	2,029,433
Sep 29, 2025	28.55	28.95	27.18	27.62	27.62	-0.75%	2,023,969
Sep 26, 2025	28.70	28.75	27.36	27.83	27.83	-2.93%	2,045,889