• SPX
  • $6,006.84
  • 0.56 %
  • $33.74
  • DJI
  • $44,090.47
  • 0.83 %
  • $361.12
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,300.38
  • 0.16 %
  • $30.92
Ouster, Inc. (OUST) Charts

Ouster, Inc. (OUST) Charts

NYSE Currency in USD Disclaimer

Stock Price

$7.93

$0.06

(0.76%)

Day's range
$7.27
Day's range
$8.1
  • 5 DAY PERFORMANCE

    +13.29%
  • 1 MONTH PERFORMANCE

    +26.48%
  • 3 MONTH PERFORMANCE

    -25.05%
  • 6 MONTH PERFORMANCE

    -19.57%
  • YEAR-TO-DATE PERFORMANCE

    +3.39%
  • 1 YEAR PERFORMANCE

    +81.05%

Ouster, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $7.30 $7.90   (8.22%) $8.10 $7.27 1.52 M $359.06 M
11/07/2024 $7.86 $7.87   (0.13%) $8.05 $7.65 1.10 M $375.28 M
11/06/2024 $7.89 $7.83   (-0.76%) $8.05 $7.50 1.15 M $373.37 M
11/05/2024 $7.06 $7.46   (5.67%) $7.53 $7.06 727,740 $355.73 M
11/04/2024 $7.02 $7.05   (0.43%) $7.30 $7.00 729,300 $336.17 M
11/01/2024 $6.79 $7.00   (3.09%) $7.28 $6.74 954,730 $313.16 M
10/31/2024 $6.95 $6.63   (-4.6%) $6.96 $6.60 654,907 $296.61 M
10/30/2024 $7.01 $6.97   (-0.57%) $7.15 $6.77 911,500 $311.82 M
10/29/2024 $7.47 $7.10   (-4.95%) $7.47 $6.97 1.15 M $317.64 M
10/28/2024 $7.66 $7.43   (-3%) $7.84 $7.42 898,144 $332.40 M
10/25/2024 $7.81 $7.55   (-3.33%) $8.01 $7.55 645,854 $337.77 M
10/24/2024 $7.85 $7.75   (-1.27%) $8.18 $7.67 829,027 $346.72 M
10/23/2024 $8.30 $7.81   (-5.9%) $8.30 $7.54 1.65 M $349.40 M
10/22/2024 $8.25 $8.38   (1.58%) $8.52 $8.01 1.21 M $374.90 M
10/21/2024 $8.02 $8.25   (2.87%) $8.33 $7.65 1.02 M $369.09 M
10/18/2024 $8.04 $8.07   (0.37%) $8.37 $7.93 1.83 M $361.03 M
10/17/2024 $7.58 $7.92   (4.49%) $8.13 $7.40 1.75 M $354.32 M
10/16/2024 $7.28 $7.52   (3.3%) $7.55 $7.12 1.02 M $336.43 M
10/15/2024 $7.09 $7.12   (0.42%) $7.27 $6.80 937,095 $318.53 M
10/14/2024 $7.18 $7.08   (-1.39%) $7.23 $6.89 747,211 $316.74 M
10/11/2024 $6.55 $7.15   (9.16%) $7.31 $6.53 1.29 M $319.88 M
10/10/2024 $6.59 $6.58   (-0.15%) $6.67 $6.39 652,788 $294.37 M
10/09/2024 $6.26 $6.63   (5.91%) $6.73 $6.16 836,917 $296.61 M
10/08/2024 $6.43 $6.27   (-2.49%) $6.49 $6.23 630,600 $280.51 M
10/07/2024 $6.49 $6.45   (-0.62%) $6.59 $6.29 687,200 $288.56 M
10/04/2024 $6.31 $6.38   (1.11%) $6.58 $6.19 817,168 $285.43 M
10/03/2024 $6.08 $6.16   (1.32%) $6.22 $6.06 503,800 $275.58 M
10/02/2024 $6.01 $6.20   (3.16%) $6.24 $5.94 608,823 $277.37 M
10/01/2024 $6.35 $6.06   (-4.57%) $6.37 $5.97 853,714 $271.11 M
09/30/2024 $6.35 $6.30   (-0.79%) $6.51 $6.20 1.08 M $281.85 M
09/27/2024 $6.40 $6.36   (-0.63%) $6.69 $6.35 942,077 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.