Get the Stockscreener App
10.62
22.77%
1.97
Ouster Inc Stock (OUST) Price History
The historical daily chart and data for Ouster Inc stock (OUST), show that the latest closing stock price as of May 09, 2025, is $10.62.
- Ouster Inc all-time high stock price is $149.90, occurred on June 08, 2021.
- The lowest Ouster Inc stock price recorded was $3.21 on April 26, 2023. Since then, Ouster Inc's stock price has risen over 230.84% to $10.62 now.
- The 52-week high stock price for OUST is $16.88, representing a 58.94% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for OUST is $5.84, indicating a -45.01% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Ouster Inc (OUST) stock in the beginning of 2024 was $54.00. The stock closed the year at $8.63, a loss of over -84.02% for the year.
The table below shows more information about OUST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $11.23 | $9.22 | $2.01 | 4,273,742.0 | +22.77% |
| May 08, 2025 | $8.94 | $8.37 | $0.57 | 1,608,873.0 | +4.72% |
| May 07, 2025 | $8.43 | $8.08 | $0.35 | 1,006,920.0 | +3.12% |
| May 06, 2025 | $8.15 | $7.65 | $0.50 | 732,496.0 | +0.50% |
| May 05, 2025 | $8.24 | $7.90 | $0.3413 | 783,997.0 | -4.32% |
| May 02, 2025 | $8.79 | $7.71 | $1.07 | 1,545,300.0 | +9.89% |
| May 01, 2025 | $7.77 | $7.50 | $0.27 | 720,383.0 | +2.02% |
| Apr 30, 2025 | $7.46 | $7.05 | $0.41 | 842,559.0 | -3.76% |
| Apr 29, 2025 | $7.82 | $7.52 | $0.30 | 700,915.0 | -0.26% |
| Apr 28, 2025 | $8.38 | $7.56 | $0.82 | 1,308,085.0 | -3.01% |
| Apr 25, 2025 | $8.11 | $7.62 | $0.4865 | 873,439.0 | +3.37% |
| Apr 24, 2025 | $7.74 | $7.06 | $0.68 | 1,133,541.0 | +9.35% |
| Apr 23, 2025 | $7.60 | $7.05 | $0.55 | 1,172,397.0 | +2.02% |
| Apr 22, 2025 | $7.10 | $6.81 | $0.293 | 929,942.0 | +2.67% |
| Apr 21, 2025 | $6.88 | $6.58 | $0.30 | 655,896.0 | -3.58% |
| Apr 17, 2025 | $7.11 | $6.79 | $0.32 | 637,735.0 | +1.16% |
| Apr 16, 2025 | $6.93 | $6.68 | $0.245 | 625,081.0 | -1.14% |
| Apr 15, 2025 | $7.17 | $6.88 | $0.2904 | 564,897.0 | -0.99% |
| Apr 14, 2025 | $7.36 | $6.84 | $0.515 | 946,016.0 | +0.14% |
| Apr 11, 2025 | $7.19 | $6.80 | $0.3899 | 852,591.0 | -0.70% |
Ouster Inc Stock (OUST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ouster Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OUST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ouster Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ouster Inc Stock (OUST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.23 | $7.50 | $3.73 | 14,945,453.0 | +42.93% |
| Apr, 2025 | $9.08 | $6.34 | $2.74 | 21,970,684.0 | -17.26% |
| Mar, 2025 | $12.03 | $7.28 | $4.75 | 30,467,955.0 | +8.85% |
| Feb, 2025 | $11.48 | $7.81 | $3.67 | 20,344,772.0 | -17.17% |
| Jan, 2025 | $15.87 | $9.39 | $6.48 | 31,897,654.0 | -18.49% |
Ouster Inc Stock (OUST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.93 | $8.51 | $5.42 | 36,746,462.0 | +26.01% |
| Nov, 2024 | $10.73 | $6.74 | $3.99 | 26,246,183.0 | +49.02% |
| Oct, 2024 | $8.52 | $5.94 | $2.58 | 21,900,716.0 | +5.24% |
| Sep, 2024 | $7.03 | $5.84 | $1.19 | 20,468,077.0 | -11.14% |
| Aug, 2024 | $13.20 | $6.96 | $6.24 | 28,418,710.0 | -46.00% |
| Jul, 2024 | $16.88 | $9.31 | $7.56 | 22,612,260.0 | +33.57% |
| Jun, 2024 | $12.40 | $9.36 | $3.04 | 23,827,265.0 | -15.98% |
| May, 2024 | $14.17 | $8.90 | $5.27 | 27,087,642.0 | +29.00% |
| Apr, 2024 | $11.40 | $6.85 | $4.55 | 37,017,456.0 | +14.23% |
| Mar, 2024 | $8.24 | $4.65 | $3.59 | 26,448,794.0 | +46.22% |
| Feb, 2024 | $6.08 | $4.65 | $1.43 | 12,599,035.0 | +4.02% |
| Jan, 2024 | $7.74 | $5.20 | $2.54 | 17,751,320.0 | -31.94% |
Ouster Inc Stock (OUST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.56 | $5.05 | $3.51 | 20,850,658.0 | +49.80% |
| Nov, 2023 | $5.59 | $3.67 | $1.92 | 16,022,026.0 | +34.03% |
| Oct, 2023 | $5.05 | $3.69 | $1.36 | 8,026,044.0 | -24.21% |
| Sep, 2023 | $5.74 | $4.46 | $1.28 | 11,130,483.0 | -10.48% |
| Aug, 2023 | $7.64 | $5.03 | $2.61 | 23,165,403.0 | -9.05% |
| Jul, 2023 | $6.97 | $4.85 | $2.12 | 13,796,797.0 | +25.30% |
| Jun, 2023 | $7.41 | $4.71 | $2.70 | 21,654,424.0 | -27.46% |
| May, 2023 | $7.32 | $3.27 | $4.05 | 23,322,195.0 | +92.37% |
| Apr, 2023 | $8.30 | $3.21 | $5.09 | 18,881,151.7 | -57.69% |
| Mar, 2023 | $12.10 | $6.83 | $5.27 | 12,986,560.5 | -30.27% |
| Feb, 2023 | $19.20 | $10.60 | $8.60 | 5,545,508.8 | -16.08% |
| Jan, 2023 | $14.30 | $8.58 | $5.72 | 1,766,542.8 | +65.70% |
0.73%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):