Ouster, Inc. - Common Stock (OUST)
7.3850
+0.1850 (2.57%)
NASDAQ · Last Trade: Apr 7th, 11:27 AM EDT
Historical Prices For Ouster, Inc. - Common Stock (OUST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 7.77 | 7.86 | 6.83 | 7.06 | 1,883,503 | 7.06 |
| 4/03/2025 | 8.33 | 8.47 | 7.98 | 8.09 | 1,144,442 | 8.09 |
| 4/02/2025 | 8.51 | 9.08 | 8.45 | 8.92 | 695,220 | 8.92 |
| 4/01/2025 | 8.99 | 9.02 | 8.46 | 8.74 | 867,488 | 8.74 |
| 3/31/2025 | 9.07 | 9.20 | 8.75 | 8.98 | 1,015,214 | 8.98 |
| 3/28/2025 | 9.72 | 9.88 | 9.31 | 9.54 | 1,253,175 | 9.54 |
| 3/27/2025 | 10.78 | 10.85 | 9.80 | 9.98 | 1,362,114 | 9.98 |
| 3/26/2025 | 11.24 | 11.39 | 10.34 | 10.62 | 1,120,524 | 10.62 |
| 3/25/2025 | 10.92 | 11.25 | 10.54 | 11.23 | 1,215,785 | 11.23 |
| 3/24/2025 | 11.52 | 12.03 | 11.12 | 11.24 | 3,247,134 | 11.24 |
| 3/21/2025 | 8.54 | 11.11 | 8.54 | 11.05 | 7,939,726 | 11.05 |
| 3/20/2025 | 8.18 | 8.72 | 8.16 | 8.38 | 1,727,681 | 8.38 |
| 3/19/2025 | 8.19 | 8.55 | 8.11 | 8.30 | 692,792 | 8.30 |
| 3/18/2025 | 8.25 | 8.36 | 7.98 | 8.16 | 706,978 | 8.16 |
| 3/17/2025 | 8.02 | 8.62 | 7.97 | 8.51 | 1,115,077 | 8.51 |
| 3/14/2025 | 7.75 | 7.98 | 7.54 | 7.97 | 889,727 | 7.97 |
| 3/13/2025 | 7.40 | 7.71 | 7.28 | 7.56 | 1,120,800 | 7.56 |
| 3/12/2025 | 8.17 | 8.27 | 7.40 | 7.48 | 1,785,766 | 7.48 |
| 3/11/2025 | 7.65 | 8.01 | 7.56 | 7.85 | 724,862 | 7.85 |
| 3/10/2025 | 7.81 | 7.91 | 7.50 | 7.65 | 1,092,426 | 7.65 |
| 3/07/2025 | 7.86 | 8.11 | 7.66 | 8.08 | 814,376 | 8.08 |
| 3/06/2025 | 8.00 | 8.32 | 7.81 | 7.98 | 768,721 | 7.98 |
| 3/05/2025 | 7.92 | 8.39 | 7.66 | 8.35 | 834,241 | 8.35 |
| 3/04/2025 | 7.46 | 8.06 | 7.28 | 7.77 | 1,095,892 | 7.77 |
| 3/03/2025 | 8.40 | 8.48 | 7.63 | 7.69 | 1,079,919 | 7.69 |
| 2/28/2025 | 7.93 | 8.35 | 7.81 | 8.25 | 777,682 | 8.25 |
| 2/27/2025 | 8.41 | 8.54 | 7.88 | 8.09 | 883,817 | 8.09 |
| 2/26/2025 | 8.16 | 8.64 | 8.14 | 8.32 | 870,994 | 8.32 |
| 2/25/2025 | 8.20 | 8.29 | 7.87 | 8.04 | 1,098,327 | 8.04 |
| 2/24/2025 | 8.81 | 8.88 | 8.20 | 8.27 | 1,592,701 | 8.27 |
| 2/21/2025 | 10.07 | 10.15 | 8.84 | 8.87 | 1,511,447 | 8.87 |
| 2/20/2025 | 10.21 | 10.32 | 9.54 | 9.85 | 1,075,207 | 9.85 |
| 2/19/2025 | 9.87 | 10.55 | 9.87 | 10.21 | 905,484 | 10.21 |
| 2/18/2025 | 9.91 | 10.29 | 9.88 | 10.05 | 726,442 | 10.05 |
| 2/14/2025 | 10.16 | 10.28 | 9.74 | 9.83 | 887,397 | 9.83 |
| 2/13/2025 | 9.74 | 10.16 | 9.65 | 10.09 | 772,948 | 10.09 |
| 2/12/2025 | 9.49 | 9.99 | 9.49 | 9.60 | 1,061,312 | 9.60 |
| 2/11/2025 | 9.97 | 10.18 | 9.57 | 9.71 | 1,125,065 | 9.71 |
| 2/10/2025 | 10.62 | 10.83 | 10.20 | 10.28 | 789,485 | 10.28 |
| 2/07/2025 | 11.08 | 11.48 | 10.20 | 10.39 | 1,882,962 | 10.39 |
| 2/06/2025 | 10.44 | 11.26 | 10.31 | 11.05 | 1,463,965 | 11.05 |
| 2/05/2025 | 10.11 | 10.78 | 10.00 | 10.28 | 978,013 | 10.28 |
| 2/04/2025 | 9.74 | 10.31 | 9.71 | 10.10 | 1,084,160 | 10.10 |
| 2/03/2025 | 9.46 | 9.81 | 9.25 | 9.55 | 1,054,384 | 9.55 |
| 1/31/2025 | 10.07 | 10.73 | 9.86 | 9.96 | 1,066,346 | 9.96 |
| 1/30/2025 | 9.70 | 10.11 | 9.55 | 9.88 | 1,034,749 | 9.88 |
| 1/29/2025 | 9.74 | 9.90 | 9.39 | 9.46 | 788,015 | 9.46 |
| 1/28/2025 | 9.82 | 9.94 | 9.43 | 9.74 | 818,343 | 9.74 |
| 1/27/2025 | 9.91 | 9.99 | 9.40 | 9.68 | 1,735,941 | 9.68 |
| 1/24/2025 | 11.07 | 11.68 | 10.43 | 10.46 | 1,423,423 | 10.46 |
| 1/23/2025 | 10.53 | 10.79 | 10.40 | 10.72 | 711,594 | 10.72 |
| 1/22/2025 | 10.38 | 11.00 | 9.94 | 10.77 | 1,527,476 | 10.77 |
| 1/21/2025 | 10.93 | 10.98 | 10.32 | 10.55 | 1,289,391 | 10.55 |
| 1/17/2025 | 11.26 | 11.41 | 10.54 | 10.60 | 1,414,413 | 10.60 |
| 1/16/2025 | 11.58 | 11.69 | 10.96 | 11.27 | 947,063 | 11.27 |
| 1/15/2025 | 11.45 | 12.07 | 11.23 | 11.43 | 1,535,498 | 11.43 |
| 1/14/2025 | 11.24 | 11.77 | 10.52 | 10.73 | 1,545,227 | 10.73 |
| 1/13/2025 | 10.77 | 11.05 | 10.10 | 10.85 | 1,853,789 | 10.85 |
| 1/10/2025 | 12.08 | 12.24 | 11.02 | 11.32 | 2,162,191 | 11.32 |
| 1/08/2025 | 13.66 | 13.90 | 11.69 | 12.60 | 2,599,257 | 12.60 |
| 1/07/2025 | 15.37 | 15.76 | 14.22 | 14.61 | 2,006,990 | 14.61 |