-
5 DAY PERFORMANCE
+8.66% -
1 MONTH PERFORMANCE
+22.15% -
3 MONTH PERFORMANCE
+24.71% -
6 MONTH PERFORMANCE
-15.28% -
YEAR-TO-DATE PERFORMANCE
+24.38% -
1 YEAR PERFORMANCE
+89.29%
Ouster, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.10 | $9.53 (4.73%) | $9.77 | $9.00 | 1.07 M | $454.43 M |
| 11/21/2024 | $8.97 | $8.97 (0%) | $9.01 | $8.59 | 716,140 | $427.73 M |
| 11/20/2024 | $9.13 | $8.88 (-2.74%) | $9.17 | $8.50 | 981,837 | $423.44 M |
| 11/19/2024 | $8.87 | $9.02 (1.69%) | $9.68 | $8.75 | 1.87 M | $430.11 M |
| 11/18/2024 | $8.44 | $8.78 (4.03%) | $8.91 | $8.25 | 1.48 M | $418.67 M |
| 11/15/2024 | $8.77 | $8.44 (-3.76%) | $8.85 | $8.22 | 913,600 | $402.46 M |
| 11/14/2024 | $9.26 | $8.70 (-6.05%) | $9.39 | $8.56 | 1.18 M | $414.85 M |
| 11/13/2024 | $9.50 | $9.11 (-4.11%) | $9.76 | $8.87 | 1.34 M | $434.40 M |
| 11/12/2024 | $10.21 | $9.77 (-4.31%) | $10.27 | $9.57 | 2.40 M | $465.88 M |
| 11/11/2024 | $8.31 | $10.55 (26.96%) | $10.73 | $8.29 | 4.17 M | $503.07 M |
| 11/08/2024 | $7.30 | $7.99 (9.45%) | $8.10 | $7.27 | 1.98 M | $381.00 M |
| 11/07/2024 | $7.86 | $7.87 (0.13%) | $8.05 | $7.65 | 1.13 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 |