Skip to main content

Ouster Inc (NY: OUST )

6.490 -0.140 (-2.11%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 6.260 6.730 6.160 6.630 836,916 +0.36(+5.74%)
Oct 08, 2024 6.430 6.490 6.230 6.270 630,546 -0.18(-2.79%)
Oct 07, 2024 6.490 6.590 6.290 6.450 686,169 +0.07(+1.10%)
Oct 04, 2024 6.310 6.580 6.190 6.380 817,168 +0.22(+3.57%)
Oct 03, 2024 6.080 6.220 6.060 6.160 503,794 -0.04(-0.65%)
Oct 02, 2024 6.010 6.240 5.940 6.200 606,902 +0.14(+2.31%)
Oct 01, 2024 6.350 6.365 5.970 6.060 851,514 -0.24(-3.81%)
Sep 30, 2024 6.350 6.510 6.200 6.300 1,079,763 -0.06(-0.94%)
Sep 27, 2024 6.400 6.690 6.350 6.360 942,077 +0.07(+1.11%)
Sep 26, 2024 6.070 6.360 5.960 6.290 959,400 +0.36(+6.07%)
Sep 25, 2024 6.200 6.210 5.905 5.930 811,921 -0.29(-4.66%)
Sep 24, 2024 6.020 6.320 5.960 6.220 946,487 +0.28(+4.71%)
Sep 23, 2024 6.130 6.145 5.930 5.940 690,989 -0.12(-1.98%)
Sep 20, 2024 6.110 6.190 5.965 6.060 1,194,594 -0.11(-1.78%)
Sep 19, 2024 6.320 6.439 6.130 6.170 815,513 +0.15(+2.49%)
Sep 18, 2024 6.290 6.450 6.020 6.020 973,739 -0.27(-4.29%)
Sep 17, 2024 6.360 6.441 6.230 6.290 750,144 +0.00(+0.00%)
Sep 16, 2024 6.730 6.745 6.170 6.290 1,134,122 -0.37(-5.56%)
Sep 13, 2024 6.200 6.870 6.183 6.660 1,918,054 +0.52(+8.47%)
Sep 12, 2024 6.200 6.300 5.980 6.140 1,306,754 -0.07(-1.13%)
Sep 11, 2024 6.200 6.360 6.110 6.210 941,950 -0.03(-0.48%)
Sep 10, 2024 6.140 6.325 6.020 6.240 1,110,371 +0.14(+2.30%)
Sep 09, 2024 6.020 6.320 5.940 6.100 1,196,215 +0.20(+3.39%)
Sep 06, 2024 6.200 6.240 5.840 5.900 1,150,248 -0.35(-5.60%)
Sep 05, 2024 6.420 6.500 6.230 6.250 880,413 -0.17(-2.65%)
Sep 04, 2024 6.570 6.880 6.410 6.420 792,885 -0.18(-2.73%)
Sep 03, 2024 7.000 7.029 6.550 6.600 1,128,473 -0.49(-6.91%)
Aug 30, 2024 7.260 7.295 6.960 7.090 1,007,207 -0.07(-0.98%)
Aug 29, 2024 7.350 7.445 7.160 7.160 634,145 -0.08(-1.10%)
Aug 28, 2024 7.380 7.460 7.020 7.240 941,433 -0.25(-3.34%)
Aug 27, 2024 7.590 7.700 7.310 7.490 850,348 -0.10(-1.32%)
Aug 26, 2024 7.720 7.750 7.420 7.590 994,421 -0.06(-0.78%)
Aug 23, 2024 7.730 7.990 7.631 7.650 909,317 -0.04(-0.52%)
Aug 22, 2024 8.050 8.080 7.690 7.690 791,217 -0.36(-4.47%)
Aug 21, 2024 7.920 8.060 7.660 8.050 1,047,099 +0.21(+2.68%)
Aug 20, 2024 8.120 8.270 7.580 7.840 1,255,513 -0.01(-0.13%)
Aug 19, 2024 7.990 8.159 7.750 7.850 1,240,583 -0.16(-2.00%)
Aug 16, 2024 7.820 8.200 7.640 8.010 2,181,522 +0.23(+2.96%)
Aug 15, 2024 8.010 8.320 7.560 7.780 2,519,154 -0.09(-1.14%)
Aug 14, 2024 9.120 9.440 7.770 7.870 5,308,074 -3.01(-27.67%)
Aug 13, 2024 11.24 11.31 10.68 10.88 2,103,290 -0.04(-0.37%)
Aug 12, 2024 10.74 11.20 10.48 10.92 1,256,676 +0.35(+3.31%)
Aug 09, 2024 10.67 10.77 10.13 10.57 810,839 -0.01(-0.09%)
Aug 08, 2024 10.55 10.79 10.33 10.58 829,770 +0.20(+1.93%)
Aug 07, 2024 11.11 11.39 10.37 10.38 838,821 -0.60(-5.46%)
Aug 06, 2024 11.32 11.37 10.90 10.98 737,675 -0.13(-1.17%)
Aug 05, 2024 10.66 11.29 10.21 11.11 1,060,006 -0.66(-5.61%)
Aug 02, 2024 11.77 12.15 11.49 11.77 863,655 -0.67(-5.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.