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

Ouster Inc (NY: OUST )

9.530 +0.560 (+6.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.100 9.770 9.000 9.530 1,071,284 +0.56(+6.24%)
Nov 21, 2024 8.970 9.010 8.590 8.970 715,693 +0.09(+1.01%)
Nov 20, 2024 9.130 9.170 8.500 8.880 981,712 -0.14(-1.55%)
Nov 19, 2024 8.870 9.680 8.750 9.020 1,871,811 +0.24(+2.73%)
Nov 18, 2024 8.440 8.910 8.250 8.780 1,484,231 +0.34(+4.03%)
Nov 15, 2024 8.770 8.850 8.220 8.440 913,599 -0.26(-2.99%)
Nov 14, 2024 9.260 9.390 8.560 8.700 1,183,652 -0.41(-4.50%)
Nov 13, 2024 9.500 9.760 8.870 9.110 1,341,141 -0.66(-6.76%)
Nov 12, 2024 10.21 10.27 9.570 9.770 2,400,723 -0.78(-7.39%)
Nov 11, 2024 8.310 10.73 8.290 10.55 4,167,193 +2.56(+32.04%)
Nov 08, 2024 7.300 8.100 7.270 7.990 1,980,284 +0.12(+1.52%)
Nov 07, 2024 7.860 8.050 7.650 7.870 1,121,307 +0.04(+0.51%)
Nov 06, 2024 7.890 8.050 7.500 7.830 1,150,419 +0.37(+4.96%)
Nov 05, 2024 7.060 7.525 7.060 7.460 727,493 +0.41(+5.82%)
Nov 04, 2024 7.020 7.300 7.000 7.050 728,602 +0.05(+0.71%)
Nov 01, 2024 6.790 7.275 6.740 7.000 954,730 +0.37(+5.58%)
Oct 31, 2024 6.950 6.960 6.595 6.630 654,903 -0.34(-4.88%)
Oct 30, 2024 7.010 7.150 6.770 6.970 910,922 -0.13(-1.83%)
Oct 29, 2024 7.470 7.470 6.970 7.100 1,154,029 -0.33(-4.44%)
Oct 28, 2024 7.660 7.840 7.420 7.430 897,555 -0.12(-1.59%)
Oct 25, 2024 7.810 8.010 7.550 7.550 645,854 -0.20(-2.58%)
Oct 24, 2024 7.850 8.180 7.670 7.750 828,897 -0.06(-0.77%)
Oct 23, 2024 8.300 8.300 7.540 7.810 1,651,570 -0.57(-6.80%)
Oct 22, 2024 8.250 8.520 8.010 8.380 1,207,361 +0.13(+1.58%)
Oct 21, 2024 8.020 8.330 7.650 8.250 1,016,704 +0.18(+2.23%)
Oct 18, 2024 8.040 8.370 7.930 8.070 1,832,293 +0.15(+1.89%)
Oct 17, 2024 7.580 8.130 7.403 7.920 1,746,584 +0.40(+5.32%)
Oct 16, 2024 7.280 7.545 7.115 7.520 1,016,678 +0.40(+5.62%)
Oct 15, 2024 7.090 7.266 6.800 7.120 937,082 +0.04(+0.56%)
Oct 14, 2024 7.180 7.230 6.891 7.080 747,207 -0.07(-0.98%)
Oct 11, 2024 6.550 7.310 6.530 7.150 1,288,354 +0.57(+8.66%)
Oct 10, 2024 6.590 6.670 6.391 6.580 652,788 -0.05(-0.75%)
Oct 09, 2024 6.260 6.730 6.160 6.630 836,916 +0.36(+5.74%)
Oct 08, 2024 6.430 6.490 6.230 6.270 630,546 -0.18(-2.79%)
Oct 07, 2024 6.490 6.590 6.290 6.450 686,169 +0.07(+1.10%)
Oct 04, 2024 6.310 6.580 6.190 6.380 817,168 +0.22(+3.57%)
Oct 03, 2024 6.080 6.220 6.060 6.160 503,794 -0.04(-0.65%)
Oct 02, 2024 6.010 6.240 5.940 6.200 606,902 +0.14(+2.31%)
Oct 01, 2024 6.350 6.365 5.970 6.060 851,514 -0.24(-3.81%)
Sep 30, 2024 6.350 6.510 6.200 6.300 1,079,763 -0.06(-0.94%)
Sep 27, 2024 6.400 6.690 6.350 6.360 942,077 +0.07(+1.11%)
Sep 26, 2024 6.070 6.360 5.960 6.290 959,400 +0.36(+6.07%)
Sep 25, 2024 6.200 6.210 5.905 5.930 811,921 -0.29(-4.66%)
Sep 24, 2024 6.020 6.320 5.960 6.220 946,487 +0.28(+4.71%)
Sep 23, 2024 6.130 6.145 5.930 5.940 690,989 -0.12(-1.98%)
Sep 20, 2024 6.110 6.190 5.965 6.060 1,194,594 -0.11(-1.78%)
Sep 19, 2024 6.320 6.439 6.130 6.170 815,513 +0.15(+2.49%)
Sep 18, 2024 6.290 6.450 6.020 6.020 973,739 -0.27(-4.29%)
Sep 17, 2024 6.360 6.441 6.230 6.290 750,144 +0.00(+0.00%)
Sep 16, 2024 6.730 6.745 6.170 6.290 1,134,122 -0.37(-5.56%)
Sep 13, 2024 6.200 6.870 6.183 6.660 1,918,054 +0.52(+8.47%)
Sep 12, 2024 6.200 6.300 5.980 6.140 1,306,754 -0.07(-1.13%)
Sep 11, 2024 6.200 6.360 6.110 6.210 941,950 -0.03(-0.48%)
Sep 10, 2024 6.140 6.325 6.020 6.240 1,110,371 +0.14(+2.30%)
Sep 09, 2024 6.020 6.320 5.940 6.100 1,196,215 +0.20(+3.39%)
Sep 06, 2024 6.200 6.240 5.840 5.900 1,150,248 -0.35(-5.60%)
Sep 05, 2024 6.420 6.500 6.230 6.250 880,413 -0.17(-2.65%)
Sep 04, 2024 6.570 6.880 6.410 6.420 792,885 -0.18(-2.73%)
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.