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

Ouster Inc (NY: OUST )

11.46 -0.35 (-2.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 5.220 5.240 4.940 4.940 607,165 -0.19(-3.70%)
Jun 29, 2023 5.180 5.290 5.060 5.130 469,373 -0.04(-0.77%)
Jun 28, 2023 5.060 5.260 4.870 5.170 495,144 +0.11(+2.17%)
Jun 27, 2023 5.020 5.150 4.710 5.060 872,543 +0.07(+1.40%)
Jun 26, 2023 5.420 5.650 4.990 4.990 877,141 -0.43(-7.93%)
Jun 23, 2023 5.240 5.670 5.120 5.420 4,225,506 +0.05(+0.93%)
Jun 22, 2023 5.380 5.400 5.130 5.370 556,450 -0.08(-1.47%)
Jun 21, 2023 5.510 5.600 5.250 5.450 622,402 -0.13(-2.33%)
Jun 20, 2023 5.390 5.700 5.110 5.580 819,997 +0.11(+2.01%)
Jun 16, 2023 5.800 5.820 5.360 5.470 1,752,697 -0.23(-4.04%)
Jun 15, 2023 5.650 5.780 5.530 5.700 1,014,485 +1.24(+27.80%)
May 08, 2023 4.160 4.505 4.124 4.460 571,495 +0.30(+7.21%)
May 05, 2023 3.810 4.285 3.810 4.160 818,696 +0.42(+11.23%)
May 04, 2023 3.710 3.830 3.630 3.740 513,587 -0.01(-0.27%)
May 03, 2023 3.440 3.900 3.390 3.750 706,672 +0.30(+8.70%)
May 02, 2023 3.460 3.610 3.272 3.450 543,724 -0.05(-1.43%)
May 01, 2023 3.520 3.670 3.380 3.500 497,788 -0.04(-1.13%)
Apr 28, 2023 3.550 3.660 3.350 3.540 579,523 -0.04(-1.12%)
Apr 27, 2023 3.530 3.630 3.270 3.580 792,626 +0.09(+2.58%)
Apr 26, 2023 3.250 3.510 3.210 3.490 1,063,666 +0.25(+7.72%)
Apr 25, 2023 3.530 3.590 3.230 3.240 1,048,905 -0.42(-11.48%)
Apr 24, 2023 3.760 3.760 3.430 3.660 1,164,608 -0.06(-1.61%)
Apr 21, 2023 3.920 4.050 3.590 3.720 998,360 -0.28(-6.98%)
Apr 20, 2023 3.900 4.044 3.801 3.999 868,034 +0.13(+3.33%)
Apr 19, 2023 4.088 4.101 3.752 3.870 994,610 -0.20(-4.82%)
Apr 18, 2023 4.400 4.481 4.027 4.066 1,147,244 -0.25(-5.73%)
Apr 17, 2023 4.356 4.438 4.160 4.313 827,113 +0.01(+0.21%)
Apr 14, 2023 4.700 4.722 4.182 4.304 1,068,008 -0.35(-7.52%)
Apr 13, 2023 4.820 4.886 4.604 4.654 601,151 +0.05(+1.11%)
Apr 12, 2023 5.000 5.199 4.603 4.603 914,022 -0.21(-4.36%)
Apr 11, 2023 5.200 5.235 4.800 4.813 1,538,379 -0.10(-2.02%)
Apr 10, 2023 6.400 6.600 4.900 4.912 3,148,861 -1.79(-26.71%)
Apr 06, 2023 7.099 7.099 6.616 6.702 880,734 -0.26(-3.73%)
Apr 05, 2023 7.566 7.615 6.906 6.962 446,050 -0.53(-7.09%)
Apr 04, 2023 7.945 7.945 7.435 7.493 392,186 -0.18(-2.35%)
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.