5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
-27.99%
3 MONTH PERFORMANCE
-18.24%
6 MONTH PERFORMANCE
+7.75%
YEAR-TO-DATE PERFORMANCE
+34.24%
1 YEAR PERFORMANCE
-10.15%
Ouster Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $29.41 | $29.37 (-0.14%) | $30.11 | $28.90 | 949.64 K | |
| 10/29/2026 | $32.54 | $32.14 (-1.23%) | $33.15 | $31.83 | 1.54 M | $2.12 B |
| 10/28/2026 | $33.26 | $33.61 (1.05%) | $33.67 | $32.33 | 1.77 M | $2.22 B |
| 10/27/2026 | $30.72 | $32.79 (6.74%) | $33.07 | $30.27 | 3.08 M | $2.16 B |
| 10/26/2026 | $29.57 | $29.71 (0.47%) | $30.52 | $28.22 | 2.30 M | $1.96 B |
| 10/23/2026 | $27.88 | $29.69 (6.49%) | $29.73 | $27.35 | 2.65 M | $1.96 B |
| 10/22/2026 | $28.90 | $27.98 (-3.18%) | $29.59 | $27.50 | 2.69 M | $1.85 B |
| 10/21/2026 | $30.80 | $30.31 (-1.59%) | $30.94 | $29.80 | 2.07 M | $2.00 B |
| 10/20/2026 | $28.00 | $29.65 (5.89%) | $30.00 | $27.69 | 2.40 M | $1.96 B |
| 10/19/2026 | $29.84 | $28.86 (-3.28%) | $30.11 | $28.55 | 2.10 M | $1.90 B |
| 10/16/2026 | $30.65 | $28.43 (-7.24%) | $30.78 | $28.18 | 3.34 M | $1.88 B |
| 10/15/2026 | $30.33 | $31.33 (3.3%) | $31.71 | $29.17 | 4.93 M | $2.07 B |
| 10/14/2026 | $34.12 | $31.87 (-6.59%) | $34.55 | $31.46 | 3.87 M | $2.10 B |
| 10/13/2026 | $36.02 | $35.33 (-1.92%) | $36.82 | $35.15 | 2.17 M | $2.33 B |
| 10/12/2026 | $39.20 | $37.27 (-4.92%) | $39.20 | $37.07 | 1.91 M | $2.46 B |
| 10/09/2026 | $40.27 | $39.90 (-0.92%) | $40.50 | $39.00 | 1.26 M | $2.63 B |
| 10/08/2026 | $40.42 | $39.53 (-2.2%) | $41.71 | $38.67 | 2.35 M | $2.61 B |
| 10/07/2026 | $42.61 | $41.67 (-2.21%) | $43.49 | $40.67 | 2.80 M | $2.75 B |
| 10/06/2026 | $44.66 | $44.91 (0.56%) | $46.09 | $44.41 | 2.94 M | $2.96 B |
| 10/05/2026 | $44.40 | $44.12 (-0.63%) | $44.97 | $42.14 | 2.99 M | $2.91 B |
| 10/02/2026 | $42.71 | $44.39 (3.93%) | $44.44 | $41.25 | 3.06 M | $2.93 B |
| 10/01/2026 | $40.40 | $40.87 (1.16%) | $42.17 | $39.36 | 1.90 M | $2.70 B |
| 09/30/2026 | $40.10 | $40.34 (0.6%) | $41.74 | $39.91 | 1.73 M | $2.66 B |
| 09/29/2026 | $42.03 | $40.00 (-4.83%) | $42.24 | $39.82 | 2.70 M | $2.64 B |
| 09/28/2026 | $43.74 | $40.90 (-6.49%) | $43.90 | $40.70 | 3.62 M | $2.70 B |
| 09/25/2026 | $41.96 | $43.72 (4.19%) | $43.97 | $40.78 | 2.93 M | $2.89 B |
| 09/24/2026 | $38.45 | $41.37 (7.59%) | $41.72 | $38.36 | 2.18 M | $2.73 B |
| 09/23/2026 | $40.10 | $39.38 (-1.8%) | $40.25 | $37.93 | 2.14 M | $2.60 B |
| 09/22/2026 | $38.12 | $40.25 (5.59%) | $40.55 | $37.88 | 3.01 M | $2.66 B |
| 09/21/2026 | $36.51 | $38.12 (4.41%) | $38.54 | $35.99 | 2.95 M | $2.52 B |
| 09/18/2026 | $35.46 | $35.05 (-1.16%) | $35.83 | $33.72 | 2.47 M | $2.31 B |
| 09/17/2026 | $35.47 | $34.95 (-1.47%) | $36.07 | $34.89 | 1.56 M | $2.31 B |
| 09/16/2026 | $33.27 | $33.99 (2.16%) | $34.48 | $32.95 | 1.82 M | $2.24 B |
| 09/15/2026 | $33.40 | $32.79 (-1.83%) | $33.79 | $32.24 | 2.33 M | $2.16 B |
| 09/14/2026 | $33.22 | $33.46 (0.72%) | $35.08 | $32.67 | 2.52 M | $2.21 B |
| 09/11/2026 | $35.56 | $35.33 (-0.65%) | $36.40 | $35.13 | 1.58 M | $2.33 B |
| 09/10/2026 | $35.14 | $35.23 (0.26%) | $36.95 | $35.00 | 1.43 M | $2.32 B |
| 09/09/2026 | $36.80 | $36.24 (-1.52%) | $38.04 | $36.12 | 1.50 M | $2.39 B |
| 09/08/2026 | $37.28 | $37.49 (0.56%) | $38.38 | $36.63 | 1.98 M | $2.47 B |
| 09/04/2026 | $35.76 | $36.43 (1.87%) | $36.59 | $35.27 | 1.86 M | $2.40 B |
| 09/03/2026 | $35.12 | $35.83 (2.02%) | $36.30 | $34.37 | 1.90 M | $2.36 B |
| 09/02/2026 | $33.10 | $34.83 (5.23%) | $34.84 | $33.08 | 1.67 M | $2.30 B |
| 09/01/2026 | $33.40 | $33.26 (-0.42%) | $33.90 | $32.97 | 1.91 M | $2.19 B |
| 08/31/2026 | $34.21 | $34.44 (0.67%) | $34.77 | $33.77 | 1.65 M | $2.27 B |
| 08/28/2026 | $35.92 | $34.62 (-3.62%) | $36.24 | $34.12 | 2.28 M | $2.28 B |
| 08/27/2026 | $37.64 | $36.54 (-2.92%) | $38.10 | $35.98 | 1.99 M | $2.41 B |
| 08/26/2026 | $36.17 | $35.87 (-0.83%) | $36.93 | $35.17 | 1.62 M | $2.37 B |
| 08/25/2026 | $37.18 | $36.23 (-2.56%) | $37.49 | $35.65 | 2.09 M | $2.39 B |
| 08/24/2026 | $37.37 | $35.75 (-4.34%) | $37.37 | $35.70 | 2.56 M | $2.36 B |
| 08/21/2026 | $39.51 | $38.42 (-2.76%) | $39.84 | $38.01 | 2.39 M | $2.54 B |
| 08/20/2026 | $40.63 | $37.95 (-6.6%) | $40.70 | $37.45 | 2.59 M | $2.50 B |
| 08/19/2026 | $43.00 | $40.06 (-6.84%) | $43.62 | $39.43 | 3.06 M | $2.64 B |
| 08/18/2026 | $45.09 | $42.99 (-4.66%) | $47.16 | $42.88 | 3.52 M | $2.84 B |
| 08/17/2026 | $49.00 | $48.13 (-1.78%) | $51.85 | $47.58 | 3.66 M | $3.18 B |
| 08/14/2026 | $46.04 | $48.71 (5.8%) | $50.14 | $45.69 | 3.98 M | $3.21 B |
| 08/13/2026 | $46.05 | $45.13 (-2%) | $48.25 | $45.00 | 2.42 M | $2.98 B |
| 08/12/2026 | $46.55 | $46.12 (-0.92%) | $47.00 | $42.28 | 2.76 M | $3.04 B |
| 08/11/2026 | $43.90 | $45.13 (2.8%) | $47.15 | $43.50 | 3.39 M | $2.98 B |
| 08/10/2026 | $43.00 | $42.13 (-2.02%) | $44.95 | $40.49 | 2.59 M | $2.78 B |
| 08/07/2026 | $45.84 | $43.40 (-5.32%) | $49.50 | $42.80 | 3.86 M | $2.86 B |
| 08/06/2026 | $43.94 | $45.58 (3.73%) | $47.55 | $43.02 | 2.76 M | $3.01 B |
| 08/05/2026 | $46.48 | $45.12 (-2.93%) | $47.75 | $45.04 | 2.40 M | $2.98 B |
| 08/04/2026 | $44.89 | $47.84 (6.57%) | $47.95 | $44.20 | 3.66 M | $3.16 B |
| 08/03/2026 | $37.26 | $42.48 (14.01%) | $42.50 | $36.90 | 2.92 M | $2.80 B |
| 07/31/2026 | $37.89 | $39.01 (2.96%) | $39.81 | $35.41 | 4.02 M | $2.41 B |
| 07/30/2026 | $33.93 | $35.53 (4.72%) | $35.65 | $32.97 | 2.87 M | $2.20 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.
