Ouster, Inc. OUST
33.48 USD -3.12 (-8.52%)
Regular-session close
32.70 -0.78 -2.33%
After hours · Nov 13, 7:59 PM ET
32.40 Day range 36.51
16.63 52-week range 62.52
- YTD
- +54.71%
- 1 year
- +48.80%
OUST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.10 | 36.51 | 32.40 | 33.48 | -3.12 | -8.52% | 2,425,661 |
| Nov 12, 2026 | 36.28 | 38.43 | 36.15 | 36.60 | -1.62 | -4.24% | 1,740,400 |
| Nov 11, 2026 | 40.01 | 40.17 | 38.03 | 38.22 | 0.00 | 0.00% | 2,196,300 |
| Nov 10, 2026 | 37.61 | 40.38 | 36.66 | 38.22 | -0.35 | -0.91% | 2,634,300 |
| Nov 9, 2026 | 34.97 | 38.90 | 34.68 | 38.57 | +3.78 | +10.87% | 3,463,300 |
| Nov 6, 2026 | 31.94 | 34.80 | 31.71 | 34.79 | +4.27 | +13.99% | 3,367,000 |
| Nov 5, 2026 | 31.51 | 31.79 | 28.16 | 30.52 | -3.02 | -9.00% | 5,001,000 |
| Nov 4, 2026 | 33.26 | 33.63 | 30.24 | 33.54 | +4.56 | +15.73% | 6,229,200 |
| Nov 3, 2026 | 28.88 | 30.22 | 28.52 | 28.98 | +0.76 | +2.69% | 3,292,200 |
| Nov 2, 2026 | 30.29 | 30.88 | 28.19 | 28.22 | -1.52 | -5.11% | 2,450,200 |
| Oct 30, 2026 | 29.48 | 30.11 | 28.12 | 29.74 | -2.40 | -7.47% | 3,529,700 |
| Oct 29, 2026 | 32.54 | 33.15 | 31.83 | 32.14 | -1.47 | -4.37% | 1,535,900 |
| Oct 28, 2026 | 33.26 | 33.67 | 32.33 | 33.61 | +0.82 | +2.50% | 1,765,200 |
| Oct 27, 2026 | 30.72 | 33.06 | 30.27 | 32.79 | +3.08 | +10.37% | 3,070,700 |
| Oct 26, 2026 | 29.57 | 30.52 | 28.22 | 29.71 | +0.02 | +0.07% | 2,296,400 |
| Oct 23, 2026 | 27.88 | 29.73 | 27.35 | 29.69 | +1.71 | +6.11% | 2,638,500 |
| Oct 22, 2026 | 28.90 | 29.59 | 27.50 | 27.98 | -2.33 | -7.69% | 2,687,900 |
| Oct 21, 2026 | 30.80 | 30.94 | 29.80 | 30.31 | +0.66 | +2.23% | 2,067,200 |
| Oct 20, 2026 | 28.00 | 30.00 | 27.69 | 29.65 | +0.79 | +2.74% | 2,395,700 |
| Oct 19, 2026 | 29.84 | 30.11 | 28.55 | 28.86 | +0.43 | +1.51% | 2,095,800 |
| Oct 16, 2026 | 30.65 | 30.78 | 28.18 | 28.43 | -2.90 | -9.26% | 3,343,700 |
| Oct 15, 2026 | 30.33 | 31.71 | 29.17 | 31.33 | -0.54 | -1.69% | 4,926,100 |
| Oct 14, 2026 | 34.12 | 34.54 | 31.46 | 31.87 | -3.46 | -9.79% | 3,865,000 |
| Oct 13, 2026 | 36.02 | 36.82 | 35.15 | 35.33 | -1.94 | -5.21% | 2,167,700 |
| Oct 12, 2026 | 39.20 | 39.20 | 37.07 | 37.27 | -2.63 | -6.59% | 1,910,600 |
| Oct 9, 2026 | 40.27 | 40.50 | 39.00 | 39.90 | +0.37 | +0.94% | 1,256,900 |
| Oct 8, 2026 | 40.42 | 41.71 | 38.67 | 39.53 | -2.14 | -5.14% | 2,344,600 |
| Oct 7, 2026 | 42.61 | 43.49 | 40.67 | 41.67 | -3.24 | -7.21% | 2,794,500 |
| Oct 6, 2026 | 44.66 | 46.09 | 44.41 | 44.91 | +0.79 | +1.79% | 2,934,100 |
| Oct 5, 2026 | 44.40 | 44.97 | 42.14 | 44.12 | -0.27 | -0.61% | 2,983,300 |
| Oct 2, 2026 | 42.71 | 44.44 | 41.25 | 44.39 | +3.52 | +8.61% | 3,060,400 |
| Oct 1, 2026 | 40.40 | 42.17 | 39.36 | 40.87 | +0.53 | +1.31% | 1,897,600 |
| Sep 30, 2026 | 40.10 | 41.74 | 39.90 | 40.34 | +0.34 | +0.85% | 1,723,300 |
| Sep 29, 2026 | 42.03 | 42.24 | 39.81 | 40.00 | -0.90 | -2.20% | 2,686,000 |
| Sep 28, 2026 | 43.74 | 43.90 | 40.70 | 40.90 | -2.82 | -6.45% | 3,614,000 |
| Sep 25, 2026 | 41.96 | 43.97 | 40.78 | 43.72 | +2.35 | +5.68% | 2,933,200 |
| Sep 24, 2026 | 38.45 | 41.72 | 38.36 | 41.37 | +1.99 | +5.05% | 2,175,500 |
| Sep 23, 2026 | 40.10 | 40.25 | 37.93 | 39.38 | -0.87 | -2.16% | 2,138,200 |
| Sep 22, 2026 | 38.12 | 40.55 | 37.88 | 40.25 | +2.13 | +5.59% | 3,008,300 |
| Sep 21, 2026 | 36.51 | 38.54 | 35.99 | 38.12 | +3.07 | +8.76% | 2,951,000 |
| Sep 18, 2026 | 35.46 | 35.83 | 33.72 | 35.05 | +0.10 | +0.29% | 2,465,500 |
| Sep 17, 2026 | 35.47 | 36.07 | 34.89 | 34.95 | +0.96 | +2.82% | 1,559,000 |
| Sep 16, 2026 | 33.27 | 34.48 | 32.95 | 33.99 | +1.20 | +3.66% | 1,817,700 |
| Sep 15, 2026 | 33.40 | 33.79 | 32.24 | 32.79 | -0.67 | -2.00% | 2,329,900 |
| Sep 14, 2026 | 33.22 | 35.08 | 32.67 | 33.46 | -1.87 | -5.29% | 2,521,100 |
| Sep 11, 2026 | 35.56 | 36.40 | 35.13 | 35.33 | +0.10 | +0.28% | 1,579,800 |
| Sep 10, 2026 | 35.14 | 36.95 | 35.00 | 35.23 | -1.01 | -2.79% | 1,430,300 |
| Sep 9, 2026 | 36.80 | 38.04 | 36.12 | 36.24 | -1.25 | -3.33% | 1,491,800 |
| Sep 8, 2026 | 37.28 | 38.38 | 36.63 | 37.49 | +1.06 | +2.91% | 1,980,000 |
| Sep 4, 2026 | 35.76 | 36.59 | 35.28 | 36.43 | +0.60 | +1.67% | 1,853,400 |
| Sep 3, 2026 | 35.12 | 36.30 | 34.37 | 35.83 | +1.00 | +2.87% | 1,897,400 |
| Sep 2, 2026 | 33.10 | 34.84 | 33.08 | 34.83 | +1.57 | +4.72% | 1,663,100 |
| Sep 1, 2026 | 33.40 | 33.90 | 32.97 | 33.26 | -1.18 | -3.43% | 1,906,500 |
| Aug 31, 2026 | 34.21 | 34.77 | 33.77 | 34.44 | -0.18 | -0.52% | 1,645,100 |
| Aug 28, 2026 | 35.92 | 36.24 | 34.12 | 34.62 | -1.92 | -5.25% | 2,266,300 |
| Aug 27, 2026 | 37.64 | 38.10 | 35.98 | 36.54 | +0.67 | +1.87% | 1,986,700 |
| Aug 26, 2026 | 36.17 | 36.93 | 35.17 | 35.87 | -0.36 | -0.99% | 1,624,800 |
| Aug 25, 2026 | 37.18 | 37.49 | 35.65 | 36.23 | +0.48 | +1.34% | 2,091,000 |
| Aug 24, 2026 | 37.37 | 37.37 | 35.70 | 35.75 | -2.67 | -6.95% | 2,550,100 |
| Aug 21, 2026 | 39.51 | 39.84 | 38.01 | 38.42 | +0.47 | +1.24% | 2,379,200 |
| Aug 20, 2026 | 40.63 | 40.70 | 37.45 | 37.95 | -2.11 | -5.27% | 2,592,500 |
| Aug 19, 2026 | 43.00 | 43.62 | 39.43 | 40.06 | -2.93 | -6.82% | 3,055,900 |
| Aug 18, 2026 | 45.09 | 47.16 | 42.88 | 42.99 | -5.14 | -10.68% | 3,521,700 |
| Aug 17, 2026 | 49.00 | 51.85 | 47.58 | 48.13 | -0.58 | -1.19% | 3,658,000 |
| Aug 14, 2026 | 46.03 | 50.14 | 45.69 | 48.71 | +3.58 | +7.93% | 3,984,000 |
65 days, newest first. Daily bars as drawn on the OUST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.