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

Ouster Inc (NY: OUST )

11.50 +0.24 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 5.910 6.300 5.910 6.190 604,270 +0.31(+5.27%)
Jul 28, 2023 5.490 5.985 5.440 5.880 741,735 +0.50(+9.29%)
Jul 27, 2023 5.730 5.870 5.320 5.380 612,422 -0.25(-4.44%)
Jul 26, 2023 5.600 5.815 5.430 5.630 482,675 +0.00(+0.00%)
Jul 25, 2023 5.790 6.010 5.620 5.630 491,907 -0.16(-2.76%)
Jul 24, 2023 5.750 5.890 5.642 5.790 360,635 -0.01(-0.17%)
Jul 21, 2023 6.100 6.360 5.715 5.800 763,773 -0.24(-3.97%)
Jul 20, 2023 6.510 6.510 5.925 6.040 782,120 -0.51(-7.79%)
Jul 19, 2023 6.330 6.970 6.320 6.550 830,619 +0.23(+3.64%)
Jul 18, 2023 6.380 6.570 6.160 6.320 478,240 -0.05(-0.78%)
Jul 17, 2023 6.020 6.450 5.810 6.370 634,068 +0.29(+4.77%)
Jul 14, 2023 6.520 6.910 6.010 6.080 1,182,549 -0.15(-2.41%)
Jul 13, 2023 6.020 6.380 5.950 6.230 903,426 +0.29(+4.88%)
Jul 12, 2023 5.980 6.030 5.650 5.940 868,790 +0.07(+1.19%)
Jul 11, 2023 5.590 6.105 5.590 5.870 1,042,486 +0.32(+5.77%)
Jul 10, 2023 5.080 5.575 5.030 5.550 645,093 +0.40(+7.77%)
Jul 07, 2023 4.910 5.230 4.910 5.150 456,907 +0.21(+4.25%)
Jul 06, 2023 5.300 5.300 4.850 4.940 883,143 -0.47(-8.69%)
Jul 05, 2023 5.310 5.601 5.210 5.410 545,191 +0.04(+0.74%)
Jul 03, 2023 4.940 5.425 4.940 5.370 517,872 +0.43(+8.70%)
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 -0.05(-0.87%)
Jun 14, 2023 6.340 6.350 5.620 5.750 847,557 -0.56(-8.87%)
Jun 13, 2023 5.950 6.360 5.890 6.310 1,070,561 +0.49(+8.42%)
Jun 12, 2023 5.680 5.930 5.420 5.820 1,067,494 +0.20(+3.56%)
Jun 09, 2023 6.110 6.160 5.440 5.620 1,037,969 -0.44(-7.26%)
Jun 08, 2023 6.480 6.490 5.920 6.060 1,156,632 -0.40(-6.19%)
Jun 07, 2023 6.750 7.390 6.420 6.460 977,316 -0.22(-3.29%)
Jun 06, 2023 6.370 6.880 6.300 6.680 651,178 +0.20(+3.09%)
Jun 05, 2023 6.600 6.830 6.065 6.480 866,281 -0.21(-3.14%)
Jun 02, 2023 7.040 7.152 6.380 6.690 931,181 -0.28(-4.02%)
Jun 01, 2023 6.910 7.410 6.806 6.970 910,444 +0.16(+2.35%)
May 31, 2023 7.090 7.290 6.530 6.810 1,252,417 -0.45(-6.20%)
May 30, 2023 6.590 7.320 6.470 7.260 1,272,064 +0.82(+12.73%)
May 26, 2023 5.950 6.530 5.720 6.440 1,023,937 +0.45(+7.51%)
May 25, 2023 6.100 6.170 5.660 5.990 856,804 +0.09(+1.53%)
May 24, 2023 6.350 6.380 5.820 5.900 1,093,627 -0.53(-8.24%)
May 23, 2023 6.310 6.820 6.211 6.430 1,511,191 +0.11(+1.74%)
May 22, 2023 5.140 6.380 5.085 6.320 1,929,746 +1.21(+23.68%)
May 19, 2023 5.870 6.180 4.850 5.110 2,430,443 -0.29(-5.37%)
May 18, 2023 5.500 6.000 5.320 5.400 1,066,073 -0.29(-5.10%)
May 17, 2023 5.790 5.800 5.200 5.690 954,708 -0.14(-2.40%)
May 16, 2023 5.860 6.010 5.500 5.830 1,220,634 +0.04(+0.69%)
May 15, 2023 4.850 6.029 4.850 5.790 1,751,734 +0.85(+17.21%)
May 12, 2023 3.940 4.990 3.910 4.940 1,933,031 +1.10(+28.65%)
May 11, 2023 4.200 4.223 3.790 3.840 667,085 -0.33(-7.91%)
May 10, 2023 4.360 4.470 4.120 4.170 537,447 -0.14(-3.25%)
May 09, 2023 4.410 4.435 4.182 4.310 462,955 -0.15(-3.36%)
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%)
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.