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

Ouster Inc (NY: OUST )

12.97 +1.31 (+11.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Apr 03, 2023 8.196 8.300 7.500 7.673 407,972 -0.69(-8.29%)
Mar 31, 2023 8.146 8.599 8.100 8.367 362,037 +0.28(+3.44%)
Mar 30, 2023 8.140 8.600 7.900 8.089 335,570 +0.11(+1.40%)
Mar 29, 2023 7.100 8.075 7.000 7.977 714,182 +1.05(+15.16%)
Mar 28, 2023 7.499 7.499 6.830 6.927 763,247 -0.33(-4.49%)
Mar 27, 2023 8.200 8.300 7.253 7.253 1,126,463 -0.55(-7.05%)
Mar 24, 2023 8.300 8.444 7.706 7.803 1,851,516 -1.24(-13.71%)
Mar 23, 2023 8.900 9.400 8.805 9.043 333,134 +0.34(+3.93%)
Mar 22, 2023 9.000 9.299 8.690 8.701 432,964 -0.04(-0.41%)
Mar 21, 2023 8.900 8.998 8.500 8.737 445,159 +0.26(+3.09%)
Mar 20, 2023 9.400 9.456 8.400 8.475 472,055 -0.90(-9.60%)
Mar 17, 2023 9.800 9.800 9.029 9.375 853,085 -0.45(-4.57%)
Mar 16, 2023 8.902 9.984 8.600 9.824 611,148 +0.88(+9.86%)
Mar 15, 2023 8.500 9.100 8.470 8.942 751,311 +0.31(+3.63%)
Mar 14, 2023 9.801 9.801 8.600 8.629 909,271 -0.93(-9.73%)
Mar 13, 2023 9.163 9.740 8.810 9.559 757,696 +0.30(+3.20%)
Mar 10, 2023 10.20 10.30 9.262 9.263 685,726 -1.04(-10.07%)
Mar 09, 2023 10.40 10.90 10.11 10.30 174,917 -0.20(-1.90%)
Mar 08, 2023 10.20 10.70 10.20 10.50 152,950 +0.40(+3.96%)
Mar 07, 2023 10.40 10.60 10.00 10.10 203,105 -0.30(-2.88%)
Mar 06, 2023 11.50 11.50 10.10 10.40 280,044 -0.80(-7.14%)
Mar 03, 2023 11.00 11.40 10.80 11.20 233,722 +0.50(+4.67%)
Mar 02, 2023 10.80 11.00 10.50 10.70 229,639 -0.20(-1.83%)
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.