5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-29.48%
3 MONTH PERFORMANCE
-11.26%
6 MONTH PERFORMANCE
-37.83%
YEAR-TO-DATE PERFORMANCE
-14.09%
1 YEAR PERFORMANCE
+82.08%
Ouster Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $18.74 | $18.59 (-0.8%) | $19.07 | $18.23 | 930.55 K | $1.08 B |
| 02/17/2026 | $18.18 | $18.60 (2.31%) | $18.98 | $17.65 | 854.60 K | $1.08 B |
| 02/13/2026 | $18.11 | $18.77 (3.64%) | $18.99 | $17.70 | 1.06 M | $1.09 B |
| 02/12/2026 | $19.24 | $18.17 (-5.56%) | $19.41 | $17.41 | 2.30 M | $1.05 B |
| 02/11/2026 | $20.28 | $18.89 (-6.85%) | $20.49 | $18.55 | 2.03 M | $1.10 B |
| 02/10/2026 | $21.26 | $20.06 (-5.64%) | $22.00 | $20.02 | 1.90 M | $1.16 B |
| 02/09/2026 | $19.50 | $21.06 (8%) | $21.53 | $19.40 | 2.26 M | $1.22 B |
| 02/06/2026 | $18.30 | $19.42 (6.12%) | $19.52 | $17.96 | 1.92 M | $1.13 B |
| 02/05/2026 | $18.42 | $17.30 (-6.08%) | $18.80 | $17.28 | 2.23 M | $1.00 B |
| 02/04/2026 | $20.16 | $19.18 (-4.86%) | $20.21 | $18.23 | 2.04 M | $1.11 B |
| 02/03/2026 | $20.90 | $20.27 (-3.01%) | $21.00 | $19.32 | 1.66 M | $1.18 B |
| 02/02/2026 | $20.51 | $20.33 (-0.88%) | $20.85 | $20.03 | 1.44 M | $1.18 B |
| 01/30/2026 | $23.00 | $20.83 (-9.43%) | $23.75 | $20.49 | 2.90 M | $1.21 B |
| 01/29/2026 | $23.75 | $23.48 (-1.14%) | $23.83 | $22.70 | 1.49 M | $1.36 B |
| 01/28/2026 | $24.72 | $23.88 (-3.4%) | $25.34 | $23.53 | 1.35 M | $1.38 B |
| 01/27/2026 | $24.35 | $24.41 (0.25%) | $24.69 | $23.95 | 1.04 M | $1.42 B |
| 01/26/2026 | $24.70 | $24.17 (-2.15%) | $24.84 | $23.76 | 1.57 M | $1.40 B |
| 01/23/2026 | $27.28 | $24.84 (-8.94%) | $27.28 | $24.64 | 1.99 M | $1.44 B |
| 01/22/2026 | $26.30 | $27.24 (3.57%) | $28.08 | $26.20 | 2.49 M | $1.58 B |
| 01/21/2026 | $25.19 | $25.29 (0.4%) | $25.85 | $23.53 | 2.39 M | $1.47 B |
| 01/20/2026 | $24.65 | $24.50 (-0.61%) | $26.01 | $24.01 | 2.33 M | $1.42 B |
| 01/16/2026 | $27.24 | $26.36 (-3.23%) | $27.75 | $26.25 | 1.48 M | $1.53 B |
| 01/15/2026 | $28.15 | $27.40 (-2.66%) | $28.57 | $26.60 | 1.56 M | $1.59 B |
| 01/14/2026 | $26.85 | $27.75 (3.35%) | $27.80 | $26.20 | 1.29 M | $1.61 B |
| 01/13/2026 | $27.94 | $27.11 (-2.97%) | $28.28 | $27.10 | 1.63 M | $1.57 B |
| 01/12/2026 | $27.41 | $27.32 (-0.33%) | $27.95 | $25.71 | 2.15 M | $1.58 B |
| 01/09/2026 | $28.35 | $27.87 (-1.69%) | $30.20 | $27.69 | 3.58 M | $1.62 B |
| 01/08/2026 | $25.95 | $27.68 (6.67%) | $28.32 | $25.50 | 3.79 M | $1.60 B |
| 01/07/2026 | $24.94 | $25.70 (3.05%) | $25.75 | $24.25 | 1.75 M | $1.49 B |
| 01/06/2026 | $25.16 | $25.70 (2.15%) | $25.82 | $24.40 | 1.25 M | $1.49 B |
| 01/05/2026 | $24.20 | $24.80 (2.48%) | $25.35 | $23.55 | 1.63 M | $1.44 B |
| 01/02/2026 | $22.29 | $23.37 (4.85%) | $23.51 | $22.13 | 1.66 M | $1.35 B |
| 12/31/2025 | $21.30 | $21.64 (1.6%) | $22.79 | $21.25 | 2.09 M | $1.25 B |
| 12/30/2025 | $21.39 | $21.49 (0.47%) | $22.05 | $21.25 | 1.36 M | $1.25 B |
| 12/29/2025 | $21.48 | $21.38 (-0.47%) | $22.22 | $21.04 | 1.66 M | $1.24 B |
| 12/26/2025 | $22.32 | $21.97 (-1.57%) | $22.32 | $21.50 | 1.01 M | $1.27 B |
| 12/24/2025 | $22.77 | $22.36 (-1.8%) | $22.85 | $22.13 | 502.14 K | $1.30 B |
| 12/23/2025 | $22.53 | $22.65 (0.53%) | $22.95 | $21.92 | 1.29 M | $1.31 B |
| 12/22/2025 | $22.75 | $22.92 (0.75%) | $23.61 | $22.55 | 1.26 M | $1.33 B |
| 12/19/2025 | $21.47 | $22.23 (3.54%) | $22.65 | $21.47 | 2.19 M | $1.29 B |
| 12/18/2025 | $21.62 | $21.40 (-1.02%) | $22.06 | $20.80 | 1.49 M | $1.24 B |
| 12/17/2025 | $22.50 | $20.79 (-7.6%) | $22.95 | $20.74 | 1.73 M | $1.21 B |
| 12/16/2025 | $21.83 | $22.50 (3.07%) | $22.90 | $21.77 | 1.27 M | $1.30 B |
| 12/15/2025 | $24.43 | $22.09 (-9.58%) | $24.59 | $21.86 | 1.97 M | $1.28 B |
| 12/12/2025 | $25.76 | $24.26 (-5.82%) | $26.08 | $24.02 | 2.51 M | $1.41 B |
| 12/11/2025 | $25.11 | $26.39 (5.1%) | $26.59 | $24.40 | 1.79 M | $1.53 B |
| 12/10/2025 | $25.02 | $25.72 (2.8%) | $25.99 | $24.53 | 1.39 M | $1.49 B |
| 12/09/2025 | $25.00 | $25.31 (1.24%) | $25.75 | $24.45 | 1.15 M | $1.47 B |
| 12/08/2025 | $25.42 | $25.51 (0.35%) | $26.20 | $24.83 | 1.56 M | $1.48 B |
| 12/05/2025 | $26.09 | $24.78 (-5.02%) | $26.30 | $24.78 | 1.64 M | $1.44 B |
| 12/04/2025 | $23.96 | $25.99 (8.47%) | $26.26 | $23.89 | 2.26 M | $1.51 B |
| 12/03/2025 | $22.51 | $23.87 (6.04%) | $23.95 | $22.07 | 1.88 M | $1.38 B |
| 12/02/2025 | $22.90 | $22.03 (-3.8%) | $23.23 | $22.00 | 1.37 M | $1.28 B |
| 12/01/2025 | $22.18 | $21.76 (-1.89%) | $22.54 | $21.68 | 1.21 M | $1.26 B |
| 11/28/2025 | $22.72 | $22.96 (1.06%) | $23.72 | $22.40 | 1.41 M | $1.33 B |
| 11/26/2025 | $22.00 | $22.38 (1.73%) | $22.64 | $21.64 | 1.36 M | $1.30 B |
| 11/25/2025 | $21.05 | $21.78 (3.47%) | $21.79 | $20.29 | 1.41 M | $1.26 B |
| 11/24/2025 | $20.41 | $21.37 (4.7%) | $21.43 | $20.14 | 1.96 M | $1.24 B |
| 11/21/2025 | $19.85 | $19.93 (0.4%) | $20.41 | $18.52 | 3.09 M | $1.16 B |
| 11/20/2025 | $22.38 | $19.72 (-11.89%) | $22.49 | $19.67 | 2.75 M | $1.14 B |
| 11/19/2025 | $21.02 | $20.95 (-0.33%) | $22.24 | $20.29 | 1.81 M | $1.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
