-
5 DAY PERFORMANCE
+7.07% -
1 MONTH PERFORMANCE
-12.15% -
3 MONTH PERFORMANCE
-35.30% -
6 MONTH PERFORMANCE
-19.90% -
YEAR-TO-DATE PERFORMANCE
-17.08% -
1 YEAR PERFORMANCE
+24.71%
Ouster, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.40 | $6.36 (-0.63%) | $6.69 | $6.35 | 879,127 | $284.53 M |
| 09/26/2024 | $6.07 | $6.29 (3.62%) | $6.36 | $5.96 | 960,500 | $281.40 M |
| 09/25/2024 | $6.20 | $5.93 (-4.35%) | $6.21 | $5.91 | 812,417 | $265.29 M |
| 09/24/2024 | $6.02 | $6.22 (3.32%) | $6.32 | $5.96 | 946,738 | $278.27 M |
| 09/23/2024 | $6.13 | $5.94 (-3.1%) | $6.15 | $5.93 | 691,000 | $265.74 M |
| 09/20/2024 | $6.11 | $6.06 (-0.82%) | $6.19 | $5.97 | 1.19 M | $271.11 M |
| 09/19/2024 | $6.32 | $6.17 (-2.37%) | $6.44 | $6.13 | 815,730 | $276.03 M |
| 09/18/2024 | $6.29 | $6.02 (-4.29%) | $6.45 | $6.02 | 974,108 | $269.32 M |
| 09/17/2024 | $6.36 | $6.29 (-1.1%) | $6.44 | $6.23 | 750,900 | $281.40 M |
| 09/16/2024 | $6.73 | $6.29 (-6.54%) | $6.75 | $6.17 | 1.13 M | $281.40 M |
| 09/13/2024 | $6.20 | $6.66 (7.42%) | $6.87 | $6.18 | 1.92 M | $297.95 M |
| 09/12/2024 | $6.20 | $6.14 (-0.97%) | $6.30 | $5.98 | 1.31 M | $274.69 M |
| 09/11/2024 | $6.20 | $6.21 (0.16%) | $6.36 | $6.11 | 941,951 | $277.82 M |
| 09/10/2024 | $6.14 | $6.24 (1.63%) | $6.33 | $6.02 | 1.11 M | $279.16 M |
| 09/09/2024 | $6.02 | $6.10 (1.33%) | $6.32 | $5.94 | 1.20 M | $272.90 M |
| 09/06/2024 | $6.20 | $5.90 (-4.84%) | $6.24 | $5.84 | 1.15 M | $263.95 M |
| 09/05/2024 | $6.42 | $6.25 (-2.65%) | $6.50 | $6.23 | 881,900 | $279.61 M |
| 09/04/2024 | $6.57 | $6.42 (-2.28%) | $6.88 | $6.41 | 792,906 | $287.22 M |
| 09/03/2024 | $7.00 | $6.60 (-5.71%) | $7.03 | $6.55 | 1.13 M | $295.27 M |
| 08/30/2024 | $7.26 | $7.09 (-2.34%) | $7.30 | $6.96 | 1.01 M | $317.19 M |
| 08/29/2024 | $7.35 | $7.16 (-2.59%) | $7.45 | $7.16 | 634,403 | $320.32 M |
| 08/28/2024 | $7.38 | $7.24 (-1.9%) | $7.46 | $7.02 | 941,500 | $323.90 M |
| 08/27/2024 | $7.59 | $7.49 (-1.32%) | $7.70 | $7.31 | 850,348 | $335.09 M |
| 08/26/2024 | $7.72 | $7.59 (-1.68%) | $7.75 | $7.42 | 994,432 | $339.56 M |
| 08/23/2024 | $7.73 | $7.65 (-1.03%) | $7.99 | $7.63 | 909,317 | $342.24 M |
| 08/22/2024 | $8.05 | $7.69 (-4.47%) | $8.08 | $7.69 | 791,226 | $344.03 M |
| 08/21/2024 | $7.92 | $8.05 (1.64%) | $8.06 | $7.66 | 1.05 M | $360.14 M |
| 08/20/2024 | $8.12 | $7.84 (-3.45%) | $8.27 | $7.58 | 1.26 M | $350.74 M |
| 08/19/2024 | $7.99 | $7.85 (-1.75%) | $8.16 | $7.75 | 1.24 M | $351.19 M |
| 08/16/2024 | $7.82 | $8.01 (2.43%) | $8.20 | $7.64 | 2.18 M | $358.35 M |
| 08/15/2024 | $8.01 | $7.78 (-2.87%) | $8.32 | $7.56 | 2.52 M | $348.06 M |
| 08/14/2024 | $9.12 | $7.87 (-13.71%) | $9.44 | $7.77 | 5.31 M | $352.09 M |
| 08/13/2024 | $11.24 | $10.88 (-3.2%) | $11.31 | $10.68 | 2.12 M | $486.75 M |
| 08/12/2024 | $10.74 | $10.92 (1.68%) | $11.20 | $10.48 | 1.26 M | $488.54 M |
| 08/09/2024 | $10.67 | $10.57 (-0.94%) | $10.77 | $10.13 | 810,839 | $459.31 M |
| 08/08/2024 | $10.55 | $10.58 (0.28%) | $10.79 | $10.33 | 847,729 | $459.74 M |
| 08/07/2024 | $11.11 | $10.38 (-6.57%) | $11.39 | $10.37 | 838,964 | $451.05 M |
| 08/06/2024 | $11.32 | $10.98 (-3%) | $11.37 | $10.90 | 737,700 | $477.13 M |
| 08/05/2024 | $10.66 | $11.11 (4.22%) | $11.29 | $10.21 | 1.06 M | $482.78 M |
| 08/02/2024 | $11.77 | $11.77 (0%) | $12.15 | $11.49 | 863,655 | $511.46 M |
| 08/01/2024 | $13.06 | $12.44 (-4.75%) | $13.20 | $12.26 | 676,593 | $540.57 M |
| 07/31/2024 | $13.50 | $13.13 (-2.74%) | $13.94 | $13.11 | 805,335 | $570.55 M |
| 07/30/2024 | $13.58 | $13.21 (-2.72%) | $13.78 | $12.82 | 641,034 | $574.03 M |
| 07/29/2024 | $14.08 | $13.46 (-4.4%) | $14.90 | $13.32 | 971,834 | $584.89 M |
| 07/26/2024 | $13.97 | $13.96 (-0.07%) | $14.35 | $13.55 | 606,500 | $606.62 M |
| 07/25/2024 | $13.53 | $13.41 (-0.89%) | $14.00 | $13.19 | 701,800 | $582.72 M |
| 07/24/2024 | $14.45 | $13.58 (-6.02%) | $14.85 | $13.57 | 795,100 | $590.11 M |
| 07/23/2024 | $14.00 | $14.70 (5%) | $14.88 | $13.63 | 977,228 | $638.78 M |
| 07/22/2024 | $14.21 | $14.17 (-0.28%) | $15.35 | $14.00 | 1.39 M | $615.74 M |
| 07/19/2024 | $14.31 | $14.04 (-1.89%) | $15.01 | $14.01 | 866,976 | $610.10 M |
| 07/18/2024 | $15.20 | $14.31 (-5.86%) | $15.60 | $14.04 | 1.09 M | $621.83 M |
| 07/17/2024 | $15.76 | $15.14 (-3.93%) | $16.25 | $14.81 | 1.40 M | $657.90 M |
| 07/16/2024 | $16.18 | $16.39 (1.3%) | $16.88 | $15.43 | 2.69 M | $712.21 M |
| 07/15/2024 | $13.82 | $16.02 (15.92%) | $16.18 | $13.70 | 2.48 M | $696.14 M |
| 07/12/2024 | $13.00 | $13.79 (6.08%) | $13.96 | $12.93 | 1.13 M | $599.23 M |
| 07/11/2024 | $12.40 | $12.96 (4.52%) | $13.25 | $12.24 | 1.28 M | $563.17 M |
| 07/10/2024 | $11.93 | $12.08 (1.26%) | $12.13 | $11.37 | 965,359 | $524.93 M |
| 07/09/2024 | $10.48 | $11.59 (10.59%) | $11.64 | $10.47 | 960,239 | $503.63 M |
| 07/08/2024 | $9.64 | $10.47 (8.61%) | $10.70 | $9.60 | 1.06 M | $454.96 M |
| 07/05/2024 | $9.64 | $9.59 (-0.52%) | $9.75 | $9.46 | 550,475 | $416.73 M |
| 07/03/2024 | $9.47 | $9.70 (2.43%) | $9.95 | $9.46 | 457,096 | $421.51 M |
| 07/02/2024 | $9.62 | $9.41 (-2.18%) | $9.67 | $9.31 | 504,189 | $408.90 M |
| 07/01/2024 | $9.88 | $9.65 (-2.33%) | $9.90 | $9.46 | 725,042 | $419.33 M |
| 06/28/2024 | $10.11 | $9.83 (-2.77%) | $10.12 | $9.70 | 7.78 M | $427.15 M |