5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-14.34%
3 MONTH PERFORMANCE
-34.06%
6 MONTH PERFORMANCE
-13.38%
YEAR-TO-DATE PERFORMANCE
-42.80%
1 YEAR PERFORMANCE
+0.00%
Ouster, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.91 | $6.99 (1.16%) | $7.11 | $6.79 | 628,227 | $349.21 M |
| 04/16/2025 | $6.80 | $6.91 (1.62%) | $6.93 | $6.68 | 627,900 | $345.21 M |
| 04/15/2025 | $7.10 | $6.99 (-1.55%) | $7.17 | $6.88 | 571,600 | $349.21 M |
| 04/14/2025 | $7.29 | $7.06 (-3.16%) | $7.36 | $6.84 | 946,800 | $352.71 M |
| 04/11/2025 | $7.11 | $7.05 (-0.84%) | $7.19 | $6.80 | 855,300 | $352.21 M |
| 04/10/2025 | $7.14 | $7.10 (-0.56%) | $7.30 | $6.86 | 1.01 M | $354.70 M |
| 04/09/2025 | $6.48 | $7.41 (14.35%) | $7.57 | $6.34 | 1.72 M | $370.19 M |
| 04/08/2025 | $7.82 | $6.61 (-15.47%) | $7.82 | $6.45 | 1.80 M | $330.23 M |
| 04/07/2025 | $6.72 | $7.43 (10.57%) | $8.04 | $6.61 | 1.78 M | $371.19 M |
| 04/04/2025 | $7.77 | $7.20 (-7.34%) | $7.86 | $6.83 | 1.88 M | $359.70 M |
| 04/03/2025 | $8.33 | $8.09 (-2.88%) | $8.47 | $7.98 | 1.14 M | $404.16 M |
| 04/02/2025 | $8.51 | $8.92 (4.82%) | $9.08 | $8.45 | 700,200 | $445.63 M |
| 04/01/2025 | $8.99 | $8.74 (-2.78%) | $9.02 | $8.46 | 868,500 | $436.64 M |
| 03/31/2025 | $9.07 | $8.98 (-0.99%) | $9.20 | $8.75 | 1.02 M | $448.63 M |
| 03/28/2025 | $9.72 | $9.54 (-1.85%) | $9.88 | $9.31 | 1.25 M | $476.60 M |
| 03/27/2025 | $10.78 | $9.98 (-7.42%) | $10.85 | $9.80 | 1.36 M | $498.59 M |
| 03/26/2025 | $11.24 | $10.62 (-5.52%) | $11.39 | $10.34 | 1.12 M | $530.56 M |
| 03/25/2025 | $10.92 | $11.23 (2.84%) | $11.25 | $10.54 | 1.22 M | $561.03 M |
| 03/24/2025 | $11.52 | $11.24 (-2.43%) | $12.03 | $11.12 | 3.25 M | $561.53 M |
| 03/21/2025 | $8.54 | $11.05 (29.39%) | $11.11 | $8.54 | 7.94 M | $552.04 M |
| 03/20/2025 | $8.18 | $8.38 (2.44%) | $8.72 | $8.16 | 1.73 M | $418.65 M |
| 03/19/2025 | $8.19 | $8.30 (1.34%) | $8.55 | $8.11 | 693,000 | $414.66 M |
| 03/18/2025 | $8.25 | $8.16 (-1.09%) | $8.36 | $7.98 | 706,900 | $407.66 M |
| 03/17/2025 | $8.02 | $8.51 (6.11%) | $8.62 | $7.97 | 1.12 M | $425.15 M |
| 03/14/2025 | $7.75 | $7.97 (2.84%) | $7.98 | $7.54 | 889,700 | $380.04 M |
| 03/13/2025 | $7.40 | $7.56 (2.16%) | $7.71 | $7.28 | 1.12 M | $360.49 M |
| 03/12/2025 | $8.17 | $7.48 (-8.45%) | $8.27 | $7.40 | 1.79 M | $356.68 M |
| 03/11/2025 | $7.65 | $7.85 (2.61%) | $8.01 | $7.56 | 724,900 | $374.32 M |
| 03/10/2025 | $7.81 | $7.65 (-2.05%) | $7.91 | $7.51 | 1.09 M | $364.79 M |
| 03/07/2025 | $7.86 | $8.08 (2.8%) | $8.11 | $7.66 | 814,300 | $385.29 M |
| 03/06/2025 | $8.00 | $7.98 (-0.25%) | $8.32 | $7.81 | 768,700 | $380.52 M |
| 03/05/2025 | $7.92 | $8.35 (5.43%) | $8.39 | $7.66 | 834,200 | $398.16 M |
| 03/04/2025 | $7.46 | $7.77 (4.16%) | $8.06 | $7.28 | 1.10 M | $370.51 M |
| 03/03/2025 | $8.40 | $7.69 (-8.45%) | $8.48 | $7.63 | 1.08 M | $366.69 M |
| 02/28/2025 | $7.93 | $8.25 (4.04%) | $8.35 | $7.81 | 777,700 | $393.40 M |
| 02/27/2025 | $8.41 | $8.09 (-3.8%) | $8.55 | $7.88 | 883,800 | $385.77 M |
| 02/26/2025 | $8.16 | $8.32 (1.96%) | $8.64 | $8.14 | 872,600 | $396.73 M |
| 02/25/2025 | $8.20 | $8.04 (-1.95%) | $8.29 | $7.87 | 1.10 M | $383.38 M |
| 02/24/2025 | $8.81 | $8.27 (-6.13%) | $8.88 | $8.20 | 1.60 M | $394.35 M |
| 02/21/2025 | $10.07 | $8.87 (-11.92%) | $10.15 | $8.84 | 1.51 M | $422.96 M |
| 02/20/2025 | $10.21 | $9.85 (-3.53%) | $10.32 | $9.54 | 1.08 M | $469.69 M |
| 02/19/2025 | $9.87 | $10.21 (3.44%) | $10.55 | $9.87 | 907,100 | $486.86 M |
| 02/18/2025 | $9.91 | $10.05 (1.41%) | $10.29 | $9.88 | 728,400 | $479.23 M |
| 02/14/2025 | $10.16 | $9.83 (-3.25%) | $10.28 | $9.74 | 887,400 | $468.74 M |
| 02/13/2025 | $9.74 | $10.09 (3.59%) | $10.16 | $9.65 | 772,900 | $481.14 M |
| 02/12/2025 | $9.49 | $9.60 (1.16%) | $9.99 | $9.49 | 1.06 M | $457.77 M |
| 02/11/2025 | $9.97 | $9.71 (-2.61%) | $10.18 | $9.57 | 1.13 M | $463.02 M |
| 02/10/2025 | $10.62 | $10.28 (-3.2%) | $10.83 | $10.20 | 789,302 | $490.20 M |
| 02/07/2025 | $11.08 | $10.39 (-6.23%) | $11.48 | $10.20 | 1.88 M | $495.44 M |
| 02/06/2025 | $10.44 | $11.05 (5.84%) | $11.26 | $10.31 | 1.47 M | $526.91 M |
| 02/05/2025 | $10.11 | $10.28 (1.68%) | $10.78 | $10.00 | 976,975 | $490.20 M |
| 02/04/2025 | $9.74 | $10.10 (3.7%) | $10.31 | $9.71 | 1.05 M | $481.61 M |
| 02/03/2025 | $9.46 | $9.55 (0.95%) | $9.81 | $9.25 | 1.04 M | $455.39 M |
| 01/31/2025 | $10.07 | $9.96 (-1.09%) | $10.73 | $9.86 | 1.06 M | $474.94 M |
| 01/30/2025 | $9.70 | $9.88 (1.86%) | $10.11 | $9.55 | 1.04 M | $471.12 M |
| 01/29/2025 | $9.74 | $9.46 (-2.87%) | $9.90 | $9.39 | 787,265 | $451.09 M |
| 01/28/2025 | $9.82 | $9.74 (-0.81%) | $9.94 | $9.43 | 818,365 | $464.45 M |
| 01/27/2025 | $9.91 | $9.68 (-2.32%) | $9.99 | $9.40 | 1.74 M | $461.58 M |
| 01/24/2025 | $11.07 | $10.46 (-5.51%) | $11.68 | $10.43 | 1.42 M | $498.78 M |
| 01/23/2025 | $10.53 | $10.72 (1.8%) | $10.79 | $10.40 | 708,990 | $511.18 M |
| 01/22/2025 | $10.38 | $10.77 (3.76%) | $11.00 | $9.94 | 1.52 M | $513.56 M |
| 01/21/2025 | $10.93 | $10.55 (-3.48%) | $10.98 | $10.32 | 1.29 M | $503.07 M |
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.
