Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ouster, Inc. Common Stock (NY: OUST )

11.98 +1.56 (+14.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 10.10 12.32 9.800 11.98 4,327,970 +1.54(+14.75%)
Dec 19, 2024 10.88 12.00 10.28 10.44 2,469,082 +0.06(+0.58%)
Dec 18, 2024 10.95 12.07 10.05 10.38 3,525,669 -0.62(-5.64%)
Dec 17, 2024 9.970 11.39 9.690 11.00 3,748,865 +1.62(+17.27%)
Dec 16, 2024 9.080 9.560 8.880 9.380 1,079,504 +0.30(+3.30%)
Dec 13, 2024 9.160 9.345 8.860 9.080 910,008 -0.06(-0.66%)
Dec 12, 2024 9.750 10.19 9.030 9.140 1,596,452 -0.49(-5.09%)
Dec 11, 2024 9.880 9.930 9.270 9.630 1,311,257 -0.16(-1.63%)
Dec 10, 2024 9.930 10.26 9.700 9.790 1,120,776 -0.19(-1.90%)
Dec 09, 2024 10.72 10.90 9.750 9.980 1,346,491 -0.41(-3.95%)
Dec 06, 2024 9.070 10.52 9.000 10.39 2,549,512 +1.45(+16.22%)
Dec 05, 2024 8.890 9.260 8.740 8.940 863,460 +0.04(+0.45%)
Dec 04, 2024 9.070 9.370 8.830 8.900 837,390 -0.20(-2.20%)
Dec 03, 2024 9.470 9.620 8.510 9.100 1,443,554 -0.52(-5.41%)
Dec 02, 2024 10.09 10.36 9.570 9.620 1,328,059 -0.26(-2.63%)
Nov 29, 2024 9.700 10.25 9.690 9.880 683,003 +0.33(+3.46%)
Nov 27, 2024 9.430 10.15 9.430 9.550 950,903 +0.19(+2.03%)
Nov 26, 2024 9.780 9.870 9.280 9.360 1,006,903 -0.52(-5.26%)
Nov 25, 2024 9.950 10.06 9.410 9.880 1,099,826 +0.35(+3.67%)
Nov 22, 2024 9.100 9.770 9.000 9.530 1,071,284 +0.56(+6.24%)
Nov 21, 2024 8.970 9.010 8.590 8.970 715,693 +0.09(+1.01%)
Nov 20, 2024 9.130 9.170 8.500 8.880 981,712 -0.14(-1.55%)
Nov 19, 2024 8.870 9.680 8.750 9.020 1,871,811 +0.24(+2.73%)
Nov 18, 2024 8.440 8.910 8.250 8.780 1,484,231 +0.34(+4.03%)
Nov 15, 2024 8.770 8.850 8.220 8.440 913,599 -0.26(-2.99%)
Nov 14, 2024 9.260 9.390 8.560 8.700 1,183,652 -0.41(-4.50%)
Nov 13, 2024 9.500 9.760 8.870 9.110 1,341,141 -0.66(-6.76%)
Nov 12, 2024 10.21 10.27 9.570 9.770 2,400,723 -0.78(-7.39%)
Nov 11, 2024 8.310 10.73 8.290 10.55 4,167,193 +2.56(+32.04%)
Nov 08, 2024 7.300 8.100 7.270 7.990 1,980,284 +0.12(+1.52%)
Nov 07, 2024 7.860 8.050 7.650 7.870 1,121,307 +0.04(+0.51%)
Nov 06, 2024 7.890 8.050 7.500 7.830 1,150,419 +0.37(+4.96%)
Nov 05, 2024 7.060 7.525 7.060 7.460 727,493 +0.41(+5.82%)
Nov 04, 2024 7.020 7.300 7.000 7.050 728,602 +0.05(+0.71%)
Nov 01, 2024 6.790 7.275 6.740 7.000 954,730 +0.37(+5.58%)
Oct 31, 2024 6.950 6.960 6.595 6.630 654,903 -0.34(-4.88%)
Oct 30, 2024 7.010 7.150 6.770 6.970 910,922 -0.13(-1.83%)
Oct 29, 2024 7.470 7.470 6.970 7.100 1,154,029 -0.33(-4.44%)
Oct 28, 2024 7.660 7.840 7.420 7.430 897,555 -0.12(-1.59%)
Oct 25, 2024 7.810 8.010 7.550 7.550 645,854 -0.20(-2.58%)
Oct 24, 2024 7.850 8.180 7.670 7.750 828,867 -0.06(-0.77%)
Oct 23, 2024 8.300 8.300 7.540 7.810 1,651,570 -0.57(-6.80%)
Oct 22, 2024 8.250 8.520 8.010 8.380 1,207,361 +0.13(+1.58%)
Oct 21, 2024 8.020 8.330 7.650 8.250 1,016,704 +0.18(+2.23%)
Oct 18, 2024 8.040 8.370 7.930 8.070 1,832,293 +0.15(+1.89%)
Oct 17, 2024 7.580 8.130 7.403 7.920 1,746,584 +0.40(+5.32%)
Oct 16, 2024 7.280 7.545 7.115 7.520 1,016,678 +0.40(+5.62%)
Oct 15, 2024 7.090 7.266 6.800 7.120 937,082 +0.04(+0.56%)
Oct 14, 2024 7.180 7.230 6.891 7.080 747,207 -0.07(-0.98%)
Oct 11, 2024 6.550 7.310 6.530 7.150 1,288,354 +0.57(+8.66%)
Oct 10, 2024 6.590 6.670 6.391 6.580 652,788 -0.05(-0.75%)
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 6.380 816,465 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.