5 DAY PERFORMANCE
+12.38%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
+13.94%
YEAR-TO-DATE PERFORMANCE
+28.79%
1 YEAR PERFORMANCE
+146.20%
Ouster Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $20.49 | $20.98 (2.39%) | $21.73 | $20.06 | 2.79 M | $1.22 B |
| 11/17/2025 | $21.92 | $20.92 (-4.56%) | $22.08 | $20.51 | 1.85 M | $1.21 B |
| 11/14/2025 | $21.55 | $22.05 (2.32%) | $23.03 | $21.20 | 2.01 M | $1.28 B |
| 11/13/2025 | $23.89 | $22.50 (-5.82%) | $24.15 | $22.04 | 3.74 M | $1.30 B |
| 11/12/2025 | $25.00 | $24.41 (-2.36%) | $25.90 | $23.94 | 2.53 M | $1.42 B |
| 11/11/2025 | $25.38 | $24.81 (-2.25%) | $25.41 | $23.94 | 2.12 M | $1.44 B |
| 11/10/2025 | $27.05 | $25.67 (-5.1%) | $27.27 | $24.72 | 2.78 M | $1.49 B |
| 11/07/2025 | $24.13 | $25.71 (6.55%) | $25.79 | $23.35 | 3.39 M | $1.49 B |
| 11/06/2025 | $26.25 | $24.13 (-8.08%) | $26.29 | $23.85 | 4.12 M | $1.40 B |
| 11/05/2025 | $31.00 | $25.87 (-16.55%) | $31.64 | $25.77 | 6.24 M | $1.50 B |
| 11/04/2025 | $30.20 | $27.68 (-8.34%) | $30.71 | $27.45 | 4.32 M | $1.60 B |
| 11/03/2025 | $33.36 | $31.72 (-4.92%) | $33.70 | $30.61 | 2.39 M | $1.84 B |
| 10/31/2025 | $33.18 | $33.36 (0.54%) | $34.13 | $32.18 | 2.16 M | $1.93 B |
| 10/30/2025 | $33.24 | $32.33 (-2.74%) | $34.18 | $32.21 | 1.82 M | $1.87 B |
| 10/29/2025 | $33.91 | $34.65 (2.18%) | $35.70 | $33.50 | 2.38 M | $2.01 B |
| 10/28/2025 | $36.85 | $33.10 (-10.18%) | $37.20 | $32.65 | 2.56 M | $1.92 B |
| 10/27/2025 | $37.94 | $37.08 (-2.27%) | $40.06 | $36.20 | 3.14 M | $2.15 B |
| 10/24/2025 | $34.00 | $35.80 (5.29%) | $36.24 | $33.65 | 3.30 M | $2.08 B |
| 10/23/2025 | $30.15 | $32.99 (9.42%) | $33.48 | $29.95 | 3.25 M | $1.91 B |
| 10/22/2025 | $30.67 | $29.36 (-4.27%) | $31.24 | $27.85 | 3.03 M | $1.70 B |
| 10/21/2025 | $30.17 | $31.56 (4.61%) | $32.98 | $29.66 | 2.83 M | $1.83 B |
| 10/20/2025 | $30.50 | $30.54 (0.13%) | $30.80 | $29.30 | 2.08 M | $1.77 B |
| 10/17/2025 | $31.39 | $29.58 (-5.77%) | $31.39 | $28.92 | 3.34 M | $1.71 B |
| 10/16/2025 | $37.28 | $31.52 (-15.45%) | $38.29 | $31.29 | 3.43 M | $1.83 B |
| 10/15/2025 | $37.99 | $36.83 (-3.05%) | $41.65 | $35.77 | 4.41 M | $2.14 B |
| 10/14/2025 | $29.89 | $36.16 (20.98%) | $36.77 | $28.87 | 4.67 M | $2.10 B |
| 10/13/2025 | $29.71 | $31.07 (4.58%) | $31.18 | $28.85 | 2.06 M | $1.80 B |
| 10/10/2025 | $30.63 | $27.86 (-9.04%) | $31.74 | $27.53 | 2.70 M | $1.62 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.
