Advertisement
U.S. markets open in 8 hours 12 minutes

Ouster, Inc. (OUST)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
7.81-0.57 (-6.80%)
At close: 04:00PM EDT
7.85 +0.04 (+0.51%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20248.308.307.547.817.811,651,100
Oct 22, 20248.258.528.018.388.381,207,900
Oct 21, 20248.028.337.658.258.251,017,300
Oct 18, 20248.048.377.938.078.071,832,100
Oct 17, 20247.588.137.407.927.921,746,700
Oct 16, 20247.287.557.117.527.521,017,900
Oct 15, 20247.097.276.807.127.12937,000
Oct 14, 20247.187.236.897.087.08747,100
Oct 11, 20246.557.316.537.157.151,288,400
Oct 10, 20246.596.676.396.586.58652,700
Oct 09, 20246.266.736.166.636.63836,900
Oct 08, 20246.436.496.236.276.27630,600
Oct 07, 20246.496.596.296.456.45687,200
Oct 04, 20246.316.586.196.386.38816,500
Oct 03, 20246.086.226.066.166.16503,800
Oct 02, 20246.016.245.946.206.20608,800
Oct 01, 20246.356.365.976.066.06853,700
Sep 30, 20246.356.516.206.306.301,079,800
Sep 27, 20246.406.696.356.366.36942,000
Sep 26, 20246.076.365.966.296.29960,500
Sep 25, 20246.206.215.915.935.93812,400
Sep 24, 20246.026.325.966.226.22946,700
Sep 23, 20246.136.145.935.945.94691,000
Sep 20, 20246.116.195.976.066.061,194,600
Sep 19, 20246.326.446.136.176.17815,500
Sep 18, 20246.296.456.026.026.02974,100
Sep 17, 20246.366.446.236.296.29750,900
Sep 16, 20246.736.746.176.296.291,134,500
Sep 13, 20246.206.876.186.666.661,918,100
Sep 12, 20246.206.305.986.146.141,306,700
Sep 11, 20246.206.366.116.216.21941,900
Sep 10, 20246.146.326.026.246.241,110,400
Sep 09, 20246.026.325.946.106.101,196,200
Sep 06, 20246.206.245.845.905.901,150,000
Sep 05, 20246.426.506.236.256.25881,900
Sep 04, 20246.576.886.416.426.42792,900
Sep 03, 20247.007.036.556.606.601,128,700
Aug 30, 20247.267.306.967.097.091,007,200
Aug 29, 20247.357.457.167.167.16634,400
Aug 28, 20247.387.467.027.247.24941,500
Aug 27, 20247.597.707.317.497.49850,300
Aug 26, 20247.727.757.427.597.59994,400
Aug 23, 20247.737.997.637.657.65909,300
Aug 22, 20248.058.087.697.697.69791,200
Aug 21, 20247.928.067.668.058.051,048,200
Aug 20, 20248.128.277.587.847.841,256,600
Aug 19, 20247.998.167.757.857.851,240,900
Aug 16, 20247.828.207.648.018.012,181,500
Aug 15, 20248.018.327.567.787.782,519,900
Aug 14, 20249.129.447.777.877.875,313,100
Aug 13, 202411.2411.3110.6810.8810.882,120,700
Aug 12, 202410.7411.2010.4810.9210.921,256,700
Aug 09, 202410.6710.7710.1310.5710.57810,800
Aug 08, 202410.5510.7910.3310.5810.58847,700
Aug 07, 202411.1111.3910.3710.3810.38838,800
Aug 06, 202411.3211.3710.9010.9810.98737,700
Aug 05, 202410.6611.2810.2111.1111.111,060,100
Aug 02, 202411.7712.1511.4911.7711.77863,600
Aug 01, 202413.0613.2012.2612.4412.44676,500
Jul 31, 202413.5013.9413.1113.1313.13805,100
Jul 30, 202413.5813.7812.8213.2113.21641,000
Jul 29, 202414.0814.9013.3213.4613.46971,800
Jul 26, 202413.9714.3513.5513.9613.96606,500
Jul 25, 202413.5314.0013.1913.4113.41701,800
Jul 24, 202414.4514.8513.5713.5813.58795,100
Jul 23, 202414.0014.8813.6314.7014.70977,200
Jul 22, 202414.2115.3514.0014.1714.171,390,100
Jul 19, 202414.3115.0114.0114.0414.04866,900
Jul 18, 202415.2015.6014.0414.3114.311,088,100
Jul 17, 202415.7616.2514.8115.1415.141,400,300
Jul 16, 202416.1816.8815.4316.3916.392,691,700
Jul 15, 202413.8216.1813.7016.0216.022,484,900
Jul 12, 202413.0013.9612.9313.7913.791,129,200
Jul 11, 202412.4013.2512.2412.9612.961,278,000
Jul 10, 202411.9312.1311.3712.0812.08965,400
Jul 09, 202410.4811.6410.4711.5911.59959,800
Jul 08, 20249.6410.709.6010.4710.471,062,000
Jul 05, 20249.649.759.469.599.59550,500
Jul 03, 20249.479.959.469.709.70457,100
Jul 02, 20249.629.679.319.419.41504,200
Jul 01, 20249.889.909.469.659.65724,900
Jun 28, 202410.1110.129.709.839.837,780,300
Jun 27, 20249.7010.349.6610.0310.031,049,700
Jun 26, 20249.379.859.359.759.75813,200
Jun 25, 20249.739.829.389.489.48865,900
Jun 24, 202410.1610.229.619.719.71793,000
Jun 21, 202410.1210.329.8610.2010.202,605,200
Jun 20, 202410.6310.8010.1410.2210.22757,100
Jun 18, 202410.8711.1410.5010.6810.68700,400
Jun 17, 202410.6311.3610.4610.9110.911,192,900
Jun 14, 202410.3110.7810.2710.3310.33610,500
Jun 13, 202410.8310.8810.1610.5510.551,007,300
Jun 12, 202411.4011.5010.7610.7810.78972,100
Jun 11, 202411.1311.4310.8510.9710.97875,300
Jun 10, 202411.3011.5511.0411.3011.30738,600
Jun 07, 202411.5812.2311.4511.4611.46657,500
Jun 06, 202412.1112.4011.3811.8111.81676,300
Jun 05, 202411.4012.1111.1512.0512.051,001,700
Jun 04, 202411.3311.6211.1411.3211.32609,300
Jun 03, 202411.9612.1111.4511.4811.48546,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...