Ouster (OUST)
NASDAQ:OUST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
18.92
19.36
18.46
19.33
19.33
+0.10%
982,095
0.53
Apr 06, 2026
19.74
20.52
19.09
19.31
19.31
-0.92%
931,541
0.50
Apr 03, 2026
17.61
19.74
17.55
19.49
19.49
0.00%
0
0.00
Apr 02, 2026
17.61
19.74
17.55
19.49
19.49
+4.67%
1,353,721
0.71
Apr 01, 2026
18.89
19.43
18.60
18.62
18.62
+1.36%
1,524,812
0.80
Mar 31, 2026
17.06
18.40
16.96
18.37
18.37
+10.46%
1,650,522
0.87
Mar 30, 2026
17.77
18.15
16.40
16.63
16.63
-5.83%
2,637,653
1.40
Mar 27, 2026
19.00
19.12
17.50
17.66
17.66
-8.54%
2,598,168
1.39
Mar 26, 2026
19.63
19.98
19.12
19.31
19.31
-4.50%
1,718,975
0.93
Mar 25, 2026
21.13
21.36
20.12
20.22
20.22
-1.70%
1,458,898
0.79
Mar 24, 2026
20.73
21.34
20.15
20.57
20.57
-2.88%
1,400,581
0.76
Mar 23, 2026
20.35
21.45
20.16
21.18
21.18
+5.64%
1,635,066
0.89
Mar 20, 2026
21.11
21.20
19.75
20.05
20.05
-4.80%
1,970,491
1.07
Mar 19, 2026
20.00
21.41
19.58
21.06
21.06
+1.54%
1,318,101
0.72
Mar 18, 2026
21.36
21.48
20.27
20.74
20.74
-3.04%
2,029,547
1.10
Mar 17, 2026
21.40
22.40
21.17
21.39
21.39
+0.42%
1,578,055
0.86
Mar 16, 2026
21.96
22.30
20.98
21.30
21.30
-0.79%
1,442,168
0.78
Mar 13, 2026
22.95
23.30
21.43
21.47
21.47
-4.83%
2,510,325
1.36
Mar 12, 2026
24.19
24.24
22.49
22.56
22.56
-8.85%
2,237,785
1.22
Mar 11, 2026
22.40
25.07
22.13
24.75
24.75
+10.64%
3,720,875
2.07
Mar 10, 2026
20.94
23.20
20.94
22.37
22.37
+8.86%
2,801,325
1.58
Mar 09, 2026
19.80
20.79
19.44
20.55
20.55
+1.38%
1,728,621
0.98
Mar 06, 2026
20.17
21.66
20.07
20.27
20.27
-4.30%
2,125,249
1.21
Mar 05, 2026
22.03
22.43
20.13
21.18
21.18
-5.36%
3,138,662
1.80
Mar 04, 2026
22.81
23.76
21.76
22.38
22.38
+3.04%
2,695,410
1.56
Mar 03, 2026
22.96
23.65
20.53
21.72
21.72
+7.26%
5,444,895
3.26
Mar 02, 2026
17.91
20.51
17.86
20.25
20.25
+6.86%
3,680,133
2.26
Feb 27, 2026
18.95
19.34
18.41
18.95
18.95
-3.46%
1,291,683
0.79
Feb 26, 2026
19.94
20.20
18.42
19.63
19.63
-0.86%
1,607,298
0.99
Feb 25, 2026
19.02
20.05
18.87
19.80
19.80
+6.17%
1,297,149
0.80
Feb 24, 2026
18.06
18.94
17.85
18.65
18.65
+3.27%
813,392
0.49
Feb 23, 2026
18.13
18.44
17.60
18.06
18.06
-3.01%
1,106,809
0.66
Feb 20, 2026
18.70
20.00
18.52
18.62
18.62
-2.41%
1,095,811
0.64
Feb 19, 2026
18.21
19.16
18.00
19.08
19.08
+2.64%
896,693
0.52
Feb 18, 2026
18.74
19.07
18.23
18.59
18.59
-0.05%
930,547
0.53
Feb 17, 2026
18.19
18.98
17.65
18.60
18.60
-0.91%
854,550
0.48
Feb 16, 2026
18.11
18.99
17.70
18.77
18.77
0.00%
0
0.00
Feb 13, 2026
18.11
18.99
17.70
18.77
18.77
+3.30%
1,060,204
0.58
Feb 12, 2026
19.24
19.41
17.41
18.17
18.17
-3.81%
2,302,327
1.25
Feb 11, 2026
20.28
20.49
18.55
18.89
18.89
-10.30%
2,034,079
1.10
Feb 10, 2026
21.26
22.00
20.02
20.06
20.06
-4.75%
1,896,138
1.02
Feb 09, 2026
19.50
21.53
19.40
21.06
21.06
+8.44%
2,264,797
1.21
Feb 06, 2026
18.30
19.52
17.96
19.42
19.42
+12.25%
1,917,193
1.00
Feb 05, 2026
18.42
18.80
17.28
17.30
17.30
-9.80%
2,225,452
1.13
Feb 04, 2026
20.16
20.21
18.23
19.18
19.18
-5.38%
2,028,208
1.01
Feb 03, 2026
20.90
21.00
19.32
20.27
20.27
-0.30%
1,655,033
0.82
Feb 02, 2026
20.51
20.85
20.03
20.33
20.33
-2.40%
1,439,722
0.71
Jan 30, 2026
23.00
23.75
20.49
20.83
20.83
-11.29%
2,903,770
1.44
Jan 29, 2026
23.75
23.83
22.70
23.48
23.48
-1.68%
1,488,342
0.73
Jan 28, 2026
24.72
25.34
23.53
23.88
23.88
-2.17%
1,352,037
0.66
Rows: